Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,751.56 +3,512.73 (+5.93%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524C00111000 | 2024-04-18 9:32AM EDT | 111.00 | 11.40 | 12.60 | 16.20 | 0.00 | - | - | 1 | 61.29% |
| DFS240524C00120000 | 2024-04-24 2:46PM EDT | 120.00 | 10.73 | 5.60 | 8.20 | 0.00 | - | 17 | 18 | 44.21% |
| DFS240524C00121000 | 2024-04-18 10:04AM EDT | 121.00 | 5.30 | 4.00 | 5.80 | 0.00 | - | - | 4 | 28.27% |
| DFS240524C00125000 | 2024-05-03 10:49AM EDT | 125.00 | 2.58 | 2.55 | 3.10 | -2.55 | -49.71% | 30 | 31 | 25.15% |
| DFS240524C00126000 | 2024-04-22 3:24PM EDT | 126.00 | 4.29 | 2.05 | 2.60 | 0.00 | - | - | 3 | 24.85% |
| DFS240524C00128000 | 2024-05-01 9:51AM EDT | 128.00 | 2.15 | 1.25 | 2.10 | 0.00 | - | 1 | 0 | 27.25% |
| DFS240524C00129000 | 2024-04-24 9:30AM EDT | 129.00 | 4.60 | 1.00 | 2.35 | 0.00 | - | - | 3 | 32.35% |
| DFS240524C00130000 | 2024-05-03 3:46PM EDT | 130.00 | 0.90 | 0.75 | 1.50 | -1.34 | -59.82% | 3 | 9 | 27.42% |
| DFS240524C00131000 | 2024-05-03 3:14PM EDT | 131.00 | 0.75 | 0.55 | 1.30 | -0.96 | -56.14% | 1 | 5 | 27.94% |
| DFS240524C00132000 | 2024-04-16 9:30AM EDT | 132.00 | 1.20 | 0.40 | 1.65 | 0.00 | - | - | 1 | 33.81% |
| DFS240524C00133000 | 2024-04-24 11:35AM EDT | 133.00 | 2.95 | 0.25 | 0.55 | 0.00 | - | - | 2 | 23.61% |
| DFS240524C00134000 | 2024-04-24 11:18AM EDT | 134.00 | 2.40 | 0.20 | 0.45 | 0.00 | - | - | 6 | 23.98% |
| DFS240524C00137000 | 2024-04-29 12:48PM EDT | 137.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 26.32% |
| DFS240524C00138000 | 2024-04-26 12:37PM EDT | 138.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 27.86% |
| DFS240524C00141000 | 2024-04-30 3:38PM EDT | 141.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 14 | 29.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524P00090000 | 2024-04-29 3:27PM EDT | 90.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 16 | 17 | 99.80% |
| DFS240524P00100000 | 2024-04-30 3:38PM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 74.12% |
| DFS240524P00105000 | 2024-04-22 1:11PM EDT | 105.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 39.16% |
| DFS240524P00108000 | 2024-04-25 10:16AM EDT | 108.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 4 | 35.74% |
| DFS240524P00109000 | 2024-04-18 12:01PM EDT | 109.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | - | 3 | 35.50% |
| DFS240524P00110000 | 2024-04-22 12:57PM EDT | 110.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | - | 1 | 33.59% |
| DFS240524P00111000 | 2024-04-26 1:36PM EDT | 111.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 18 | 18 | 33.01% |
| DFS240524P00113000 | 2024-04-30 3:41PM EDT | 113.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 4 | 6 | 30.23% |
| DFS240524P00115000 | 2024-04-23 11:13AM EDT | 115.00 | 0.65 | 0.25 | 0.50 | 0.00 | - | 3 | 12 | 28.96% |
| DFS240524P00117000 | 2024-04-30 10:49AM EDT | 117.00 | 0.58 | 0.45 | 2.70 | 0.00 | - | 7 | 6 | 49.52% |
| DFS240524P00119000 | 2024-05-03 11:18AM EDT | 119.00 | 0.90 | 0.75 | 1.15 | -2.80 | -75.68% | 4 | 2 | 27.93% |
| DFS240524P00120000 | 2024-05-02 3:19PM EDT | 120.00 | 1.25 | 0.90 | 1.25 | 0.00 | - | 6 | 17 | 26.25% |
| DFS240524P00121000 | 2024-04-30 3:41PM EDT | 121.00 | 1.20 | 1.15 | 1.60 | 0.00 | - | 8 | 9 | 26.78% |
| DFS240524P00122000 | 2024-04-29 11:08AM EDT | 122.00 | 1.55 | 1.40 | 2.15 | 0.00 | - | 7 | 12 | 28.61% |
| DFS240524P00125000 | 2024-05-03 3:37PM EDT | 125.00 | 2.97 | 2.70 | 3.20 | -0.44 | -12.90% | 10 | 20 | 26.31% |
| DFS240524P00126000 | 2024-04-29 11:02AM EDT | 126.00 | 2.90 | 2.40 | 3.80 | 0.00 | - | 2 | 2 | 26.83% |
| DFS240524P00127000 | 2024-04-22 11:20AM EDT | 127.00 | 4.90 | 2.45 | 4.50 | 0.00 | - | - | 3 | 27.81% |
| DFS240524P00135000 | 2024-04-16 2:39PM EDT | 135.00 | 16.57 | 8.80 | 12.60 | 0.00 | - | 2 | 0 | 50.56% |
© 2024 Yahoo. All rights reserved.