Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524C00125000 | 2024-05-17 12:08PM EDT | 2024-05-24 | 1.18 | 0.80 | 1.45 | -0.44 | -27.16% | 9 | 70 | 17.75% |
| DFS240531C00125000 | 2024-05-17 12:47PM EDT | 2024-05-31 | 1.58 | 1.45 | 1.95 | -0.36 | -18.56% | 6 | 62 | 17.70% |
| DFS240614C00125000 | 2024-05-15 10:32AM EDT | 2024-06-14 | 2.50 | 2.40 | 3.20 | -1.00 | -28.57% | 1 | 4 | 21.58% |
| DFS240621C00125000 | 2024-05-17 3:26PM EDT | 2024-06-21 | 3.11 | 3.00 | 3.60 | +0.08 | +2.64% | 3 | 329 | 21.89% |
| DFS240719C00125000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 5.44 | 5.20 | 5.90 | +0.14 | +2.64% | 37 | 118 | 27.42% |
| DFS240920C00125000 | 2024-05-17 11:38AM EDT | 2024-09-20 | 8.20 | 7.70 | 8.60 | -1.20 | -12.77% | 1 | 54 | 28.61% |
| DFS241018C00125000 | 2024-04-17 9:42AM EDT | 2024-10-18 | 9.34 | 8.70 | 9.80 | 0.00 | - | 3 | 29 | 29.59% |
| DFS241220C00125000 | 2024-05-15 10:34AM EDT | 2024-12-20 | 11.30 | 10.60 | 11.90 | 0.00 | - | 5 | 7 | 30.41% |
| DFS250117C00125000 | 2024-05-06 9:39AM EDT | 2025-01-17 | 13.70 | 11.70 | 12.90 | 0.00 | - | 5 | 168 | 31.08% |
| DFS250321C00125000 | 2024-04-16 2:07PM EDT | 2025-03-21 | 13.30 | 13.20 | 14.80 | 0.00 | - | - | 1 | 31.90% |
| DFS250620C00125000 | 2024-05-02 10:23AM EDT | 2025-06-20 | 17.50 | 15.50 | 17.90 | 0.00 | - | 5 | 16 | 34.04% |
| DFS260116C00125000 | 2024-04-23 11:23AM EDT | 2026-01-16 | 23.85 | 19.80 | 23.30 | 0.00 | - | 1 | 160 | 36.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524P00125000 | 2024-05-17 2:03PM EDT | 2024-05-24 | 1.37 | 0.90 | 1.55 | -0.24 | -14.91% | 11 | 25 | 25.34% |
| DFS240531P00125000 | 2024-05-15 3:50PM EDT | 2024-05-31 | 1.50 | 1.10 | 1.80 | 0.00 | - | 644 | 644 | 20.48% |
| DFS240621P00125000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 2.90 | 2.60 | 3.10 | -0.50 | -14.71% | 4 | 87 | 21.38% |
| DFS240719P00125000 | 2024-05-17 3:03PM EDT | 2024-07-19 | 4.76 | 4.20 | 5.10 | -0.24 | -4.80% | 20 | 110 | 25.59% |
| DFS240920P00125000 | 2024-05-16 2:49PM EDT | 2024-09-20 | 7.10 | 6.60 | 7.30 | 0.00 | - | 10 | 12 | 25.61% |
| DFS241018P00125000 | 2024-05-14 2:17PM EDT | 2024-10-18 | 8.25 | 7.00 | 8.00 | 0.00 | - | 1 | 10 | 25.34% |
| DFS241220P00125000 | 2024-05-09 1:01PM EDT | 2024-12-20 | 10.32 | 8.60 | 9.90 | 0.00 | - | 50 | 50 | 26.30% |
| DFS250117P00125000 | 2024-04-24 10:15AM EDT | 2025-01-17 | 9.30 | 9.40 | 10.40 | 0.00 | - | 1 | 44 | 25.98% |
| DFS250620P00125000 | 2024-03-28 12:52PM EDT | 2025-06-20 | 11.67 | 11.90 | 13.40 | 0.00 | - | 100 | 100 | 26.15% |
| DFS260116P00125000 | 2024-02-20 1:29PM EDT | 2026-01-16 | 16.76 | 13.10 | 17.30 | 0.00 | - | 2 | 7 | 27.30% |
© 2024 Yahoo. All rights reserved.