Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240628C00115000 | 2024-05-17 10:54AM EDT | 115.00 | 10.61 | 6.70 | 10.90 | 0.00 | - | 1 | 1 | 48.39% |
| DFS240628C00120000 | 2024-05-23 2:45PM EDT | 120.00 | 4.45 | 4.30 | 6.80 | 0.00 | - | - | 1 | 40.04% |
| DFS240628C00122000 | 2024-05-29 9:38AM EDT | 122.00 | 2.75 | 3.30 | 3.80 | 0.00 | - | 1 | 2 | 25.60% |
| DFS240628C00125000 | 2024-05-28 12:07PM EDT | 125.00 | 1.60 | 1.65 | 3.50 | -0.52 | -24.53% | 2 | 5 | 33.45% |
| DFS240628C00126000 | 2024-05-22 10:55AM EDT | 126.00 | 3.00 | 1.30 | 2.10 | 0.00 | - | - | 1 | 25.64% |
| DFS240628C00127000 | 2024-05-23 3:28PM EDT | 127.00 | 1.16 | 0.95 | 1.85 | 0.00 | - | 1 | 4 | 26.20% |
| DFS240628C00128000 | 2024-05-30 9:44AM EDT | 128.00 | 0.85 | 0.65 | 1.60 | 0.00 | - | 3 | 3 | 26.49% |
| DFS240628C00129000 | 2024-05-20 10:40AM EDT | 129.00 | 2.16 | 0.45 | 1.35 | 0.00 | - | - | 15 | 26.51% |
| DFS240628C00130000 | 2024-05-31 1:48PM EDT | 130.00 | 0.40 | 0.50 | 1.15 | -0.06 | -13.04% | 1 | 11 | 26.70% |
| DFS240628C00133000 | 2024-05-29 3:53PM EDT | 133.00 | 0.31 | 0.00 | 2.45 | 0.00 | - | - | 11 | 44.80% |
| DFS240628C00136000 | 2024-05-31 2:34PM EDT | 136.00 | 0.05 | 0.05 | 0.35 | -0.45 | -90.00% | 15 | 3 | 26.64% |
| DFS240628C00138000 | 2024-05-20 9:38AM EDT | 138.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | - | 1 | 52.70% |
| DFS240628C00140000 | 2024-05-20 9:38AM EDT | 140.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | - | 1 | 55.79% |
| DFS240628C00145000 | 2024-05-20 9:38AM EDT | 145.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 1 | 50.81% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240628P00100000 | 2024-05-14 3:51PM EDT | 100.00 | 0.44 | 0.00 | 2.20 | 0.00 | - | - | 1 | 62.21% |
| DFS240628P00105000 | 2024-05-30 1:56PM EDT | 105.00 | 0.12 | 0.00 | 2.25 | 0.00 | - | 1 | 10 | 51.42% |
| DFS240628P00110000 | 2024-05-31 9:41AM EDT | 110.00 | 0.24 | 0.00 | 2.35 | +0.02 | +9.09% | 1 | 10 | 53.88% |
| DFS240628P00111000 | 2024-05-30 2:12PM EDT | 111.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 1 | 28.49% |
| DFS240628P00112000 | 2024-05-30 11:18AM EDT | 112.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 1 | 27.39% |
| DFS240628P00113000 | 2024-05-10 3:11PM EDT | 113.00 | 0.85 | 0.00 | 2.55 | 0.00 | - | - | 18 | 47.86% |
| DFS240628P00115000 | 2024-05-29 1:55PM EDT | 115.00 | 0.99 | 0.10 | 0.95 | 0.00 | - | 4 | 5 | 26.95% |
| DFS240628P00120000 | 2024-05-30 10:04AM EDT | 120.00 | 2.15 | 1.15 | 2.10 | 0.00 | - | 6 | 5 | 24.32% |
| DFS240628P00123000 | 2024-05-28 9:46AM EDT | 123.00 | 2.95 | 2.40 | 3.30 | 0.00 | - | 1 | 1 | 23.05% |
| DFS240628P00126000 | 2024-05-30 10:04AM EDT | 126.00 | 5.53 | 4.10 | 5.10 | 0.00 | - | 6 | 0 | 22.96% |
| DFS240628P00130000 | 2024-05-29 11:29AM EDT | 130.00 | 9.70 | 5.60 | 9.60 | 0.00 | - | - | 10 | 36.67% |
© 2024 Yahoo. All rights reserved.