Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240614C00119000 | 2024-05-08 12:27PM EDT | 119.00 | 6.40 | 3.60 | 6.30 | 0.00 | - | - | 0 | 44.70% |
| DFS240614C00120000 | 2024-05-30 11:36AM EDT | 120.00 | 2.90 | 2.30 | 5.80 | 0.00 | - | 4 | 6 | 45.80% |
| DFS240614C00121000 | 2024-05-24 1:25PM EDT | 121.00 | 3.90 | 2.85 | 3.50 | 0.00 | - | 10 | 10 | 27.17% |
| DFS240614C00122000 | 2024-05-24 3:00PM EDT | 122.00 | 3.10 | 2.25 | 2.85 | 0.00 | - | 2 | 3 | 26.22% |
| DFS240614C00123000 | 2024-05-29 12:24PM EDT | 123.00 | 1.28 | 1.70 | 2.30 | 0.00 | - | 1 | 4 | 25.71% |
| DFS240614C00124000 | 2024-05-29 10:09AM EDT | 124.00 | 1.05 | 1.25 | 1.85 | 0.00 | - | 5 | 5 | 25.56% |
| DFS240614C00125000 | 2024-05-31 3:47PM EDT | 125.00 | 0.95 | 0.85 | 1.45 | +0.15 | +18.75% | 4 | 10 | 25.27% |
| DFS240614C00126000 | 2024-05-17 3:22PM EDT | 126.00 | 2.15 | 0.55 | 1.15 | 0.00 | - | 14 | 18 | 25.42% |
| DFS240614C00127000 | 2024-05-31 10:04AM EDT | 127.00 | 0.48 | 0.35 | 0.80 | +0.03 | +6.67% | 8 | 3 | 24.22% |
| DFS240614C00128000 | 2024-05-24 1:41PM EDT | 128.00 | 0.74 | 0.35 | 0.75 | 0.00 | - | 2 | 6 | 26.47% |
| DFS240614C00129000 | 2024-05-22 12:47PM EDT | 129.00 | 1.28 | 0.25 | 0.60 | 0.00 | - | - | 1 | 26.91% |
| DFS240614C00130000 | 2024-05-09 9:35AM EDT | 130.00 | 1.25 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 49.32% |
| DFS240614C00131000 | 2024-05-28 10:25AM EDT | 131.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 7 | 57 | 54.86% |
| DFS240614C00133000 | 2024-05-22 12:42PM EDT | 133.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | - | 4 | 46.63% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240614P00111000 | 2024-05-30 10:06AM EDT | 111.00 | 0.11 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 53.30% |
| DFS240614P00112000 | 2024-05-29 11:38AM EDT | 112.00 | 0.19 | 0.00 | 1.20 | 0.00 | - | 3 | 22 | 51.78% |
| DFS240614P00115000 | 2024-05-29 1:55PM EDT | 115.00 | 0.48 | 0.00 | 1.30 | 0.00 | - | 4 | 9 | 43.36% |
| DFS240614P00117000 | 2024-05-23 2:43PM EDT | 117.00 | 0.80 | 0.05 | 0.65 | 0.00 | - | - | 10 | 27.10% |
| DFS240614P00118000 | 2024-05-31 3:53PM EDT | 118.00 | 0.50 | 0.15 | 0.60 | -0.35 | -41.18% | 1 | 2 | 23.22% |
| DFS240614P00119000 | 2024-05-31 11:25AM EDT | 119.00 | 1.25 | 0.55 | 0.95 | +0.07 | +5.93% | 1 | 2 | 24.78% |
| DFS240614P00120000 | 2024-05-31 1:49PM EDT | 120.00 | 1.30 | 0.75 | 1.05 | +0.15 | +13.04% | 4 | 15 | 22.36% |
| DFS240614P00121000 | 2024-05-29 9:57AM EDT | 121.00 | 2.28 | 0.90 | 3.40 | 0.00 | - | - | 4 | 43.90% |
| DFS240614P00122000 | 2024-05-30 10:24AM EDT | 122.00 | 2.49 | 1.25 | 1.90 | 0.00 | - | 2 | 12 | 23.17% |
| DFS240614P00126000 | 2024-05-09 1:39PM EDT | 126.00 | 4.78 | 2.50 | 5.50 | 0.00 | - | 2 | 2 | 36.91% |
| DFS240614P00129000 | 2024-05-22 12:47PM EDT | 129.00 | 4.34 | 5.00 | 8.70 | 0.00 | - | - | 1 | 49.78% |
© 2024 Yahoo. All rights reserved.