Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621C00110000 | 2024-05-17 1:25PM EDT | 2024-06-21 | 15.70 | 13.70 | 16.20 | -0.30 | -1.88% | 2 | 331 | 36.13% |
| DFS240719C00110000 | 2024-05-17 9:50AM EDT | 2024-07-19 | 16.23 | 14.30 | 18.00 | +1.46 | +9.88% | 1 | 55 | 41.35% |
| DFS240920C00110000 | 2024-04-12 3:25PM EDT | 2024-09-20 | 16.40 | 14.70 | 19.00 | 0.00 | - | 10 | 24 | 33.92% |
| DFS241018C00110000 | 2024-05-17 9:59AM EDT | 2024-10-18 | 19.29 | 18.30 | 20.90 | +1.94 | +11.18% | 2 | 5 | 38.15% |
| DFS241220C00110000 | 2024-05-10 11:27AM EDT | 2024-12-20 | 19.57 | 20.00 | 21.40 | 0.00 | - | 1 | 1 | 33.73% |
| DFS250117C00110000 | 2024-04-17 1:56PM EDT | 2025-01-17 | 20.20 | 20.00 | 24.10 | 0.00 | - | 4 | 147 | 39.62% |
| DFS250620C00110000 | 2024-05-09 1:10PM EDT | 2025-06-20 | 24.76 | 23.00 | 27.80 | 0.00 | - | 5 | 8 | 39.23% |
| DFS260116C00110000 | 2024-03-08 3:04PM EDT | 2026-01-16 | 27.50 | 29.20 | 31.40 | 0.00 | - | 100 | 191 | 38.12% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524P00110000 | 2024-05-17 9:36AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.75 | 0.00 | - | 11 | 10 | 83.69% |
| DFS240531P00110000 | 2024-05-01 11:30AM EDT | 2024-05-31 | 0.35 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 56.49% |
| DFS240607P00110000 | 2024-05-16 2:46PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 20 | 41.26% |
| DFS240621P00110000 | 2024-05-13 10:40AM EDT | 2024-06-21 | 0.39 | 0.00 | 0.35 | 0.00 | - | 3 | 291 | 29.25% |
| DFS240719P00110000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 0.84 | 0.55 | 1.00 | -0.08 | -8.70% | 2 | 87 | 29.08% |
| DFS240920P00110000 | 2024-05-10 10:17AM EDT | 2024-09-20 | 2.75 | 1.50 | 2.60 | 0.00 | - | 1 | 165 | 29.35% |
| DFS241018P00110000 | 2024-05-01 3:00PM EDT | 2024-10-18 | 3.70 | 2.30 | 3.00 | 0.00 | - | 6 | 12 | 28.27% |
| DFS241220P00110000 | 2024-05-10 10:29AM EDT | 2024-12-20 | 5.00 | 3.70 | 4.90 | 0.00 | - | 18 | 67 | 30.29% |
| DFS250117P00110000 | 2024-04-24 2:45PM EDT | 2025-01-17 | 4.50 | 4.00 | 5.50 | 0.00 | - | 10 | 238 | 30.33% |
| DFS250321P00110000 | 2024-04-11 11:31AM EDT | 2025-03-21 | 7.40 | 5.60 | 6.90 | 0.00 | - | - | 19 | 30.76% |
| DFS250620P00110000 | 2024-02-21 10:36AM EDT | 2025-06-20 | 9.00 | 6.40 | 9.00 | 0.00 | - | - | 3 | 31.78% |
| DFS260116P00110000 | 2024-04-25 12:03PM EDT | 2026-01-16 | 10.40 | 9.10 | 11.50 | 0.00 | - | 1 | 153 | 30.22% |
© 2024 Yahoo. All rights reserved.