Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241220C00090000 | 2024-03-20 9:53AM EDT | 90.00 | 34.85 | 36.00 | 40.10 | 0.00 | - | - | 1 | 55.87% |
| DFS241220C00095000 | 2024-04-23 11:21AM EDT | 95.00 | 36.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS241220C00100000 | 2024-04-30 2:16PM EDT | 100.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DFS241220C00105000 | 2024-03-26 11:32AM EDT | 105.00 | 26.05 | 25.70 | 27.90 | 0.00 | - | 1 | 1 | 47.09% |
| DFS241220C00110000 | 2024-03-15 11:09AM EDT | 110.00 | 21.19 | 17.60 | 19.80 | 0.00 | - | - | 1 | 31.77% |
| DFS241220C00115000 | 2024-04-08 3:45PM EDT | 115.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS241220C00120000 | 2024-04-19 2:07PM EDT | 120.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS241220C00125000 | 2024-05-01 10:01AM EDT | 125.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DFS241220C00130000 | 2024-04-19 10:59AM EDT | 130.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DFS241220C00135000 | 2024-04-24 2:10PM EDT | 135.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DFS241220C00140000 | 2024-04-03 1:27PM EDT | 140.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DFS241220C00145000 | 2024-04-16 11:08AM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DFS241220C00150000 | 2024-04-19 11:19AM EDT | 150.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS241220C00155000 | 2024-04-12 1:42PM EDT | 155.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS241220C00160000 | 2024-04-24 11:29AM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DFS241220C00165000 | 2024-03-13 12:48PM EDT | 165.00 | 2.00 | 1.00 | 1.95 | 0.00 | - | - | 26 | 30.28% |
| DFS241220C00170000 | 2024-05-01 1:03PM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DFS241220C00175000 | 2024-03-27 2:13PM EDT | 175.00 | 1.10 | 0.65 | 1.15 | 0.00 | - | 1 | 6 | 30.02% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241220P00085000 | 2024-03-20 9:30AM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DFS241220P00090000 | 2024-04-18 10:17AM EDT | 90.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS241220P00095000 | 2024-05-01 12:50PM EDT | 95.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DFS241220P00100000 | 2024-05-01 2:47PM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS241220P00105000 | 2024-04-15 11:52AM EDT | 105.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS241220P00110000 | 2024-03-12 2:30PM EDT | 110.00 | 5.10 | 4.20 | 6.20 | 0.00 | - | - | 3 | 31.73% |
| DFS241220P00115000 | 2024-05-01 2:52PM EDT | 115.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DFS241220P00120000 | 2024-04-10 2:56PM EDT | 120.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| DFS241220P00125000 | 2024-03-06 4:20PM EDT | 125.00 | 12.70 | 9.40 | 11.10 | 0.00 | - | 1 | 0 | 26.25% |
| DFS241220P00130000 | 2024-04-24 2:10PM EDT | 130.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS241220P00140000 | 2024-04-01 11:40AM EDT | 140.00 | 15.92 | 18.20 | 19.30 | 0.00 | - | - | 2 | 20.89% |
© 2024 Yahoo. All rights reserved.