Singapore markets close in 5 hours 58 minutes
Straits Times Index
3,298.03 +5.34 (+0.16%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,130.87 +367.84 (+2.07%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,409.54 -2,447.60 (-4.09%) CMC Crypto 200
1,257.74 -81.33 (-6.08%)
Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240920C00090000 | 2024-04-26 3:47PM EDT | 90.00 | 38.97 | 32.70 | 37.50 | 0.00 | - | 1 | 6 | 57.75% |
| DFS240920C00095000 | 2024-02-14 11:07AM EDT | 95.00 | 19.03 | 26.00 | 30.90 | 0.00 | - | 3 | 4 | 41.90% |
| DFS240920C00100000 | 2024-03-20 12:33PM EDT | 100.00 | 26.05 | 27.20 | 29.30 | 0.00 | - | 1 | 32 | 52.82% |
| DFS240920C00105000 | 2024-02-20 10:30AM EDT | 105.00 | 26.47 | 24.60 | 28.50 | 0.00 | - | 1 | 22 | 54.96% |
| DFS240920C00110000 | 2024-04-12 3:25PM EDT | 110.00 | 16.40 | 16.00 | 18.80 | 0.00 | - | 2 | 24 | 36.80% |
| DFS240920C00115000 | 2024-04-16 2:38PM EDT | 115.00 | 12.80 | 12.40 | 16.40 | 0.00 | - | 1 | 51 | 39.22% |
| DFS240920C00120000 | 2024-05-01 10:01AM EDT | 120.00 | 12.10 | 10.00 | 12.60 | -1.03 | -7.84% | 1 | 225 | 35.43% |
| DFS240920C00125000 | 2024-04-22 11:39AM EDT | 125.00 | 8.70 | 7.40 | 9.60 | -1.60 | -15.53% | 5 | 64 | 33.34% |
| DFS240920C00130000 | 2024-04-22 12:09PM EDT | 130.00 | 6.40 | 5.10 | 6.90 | -1.50 | -18.99% | 5 | 73 | 31.04% |
| DFS240920C00135000 | 2024-04-26 10:07AM EDT | 135.00 | 6.00 | 3.20 | 4.70 | 0.00 | - | 1 | 43 | 29.02% |
| DFS240920C00140000 | 2024-04-15 3:52PM EDT | 140.00 | 2.25 | 1.80 | 4.00 | 0.00 | - | 1 | 12 | 31.10% |
| DFS240920C00145000 | 2024-04-22 3:49PM EDT | 145.00 | 2.90 | 1.60 | 2.90 | 0.00 | - | 3 | 10 | 30.74% |
| DFS240920C00150000 | 2024-04-24 11:41AM EDT | 150.00 | 2.85 | 0.65 | 3.00 | 0.00 | - | 1 | 25 | 34.80% |
| DFS240920C00155000 | 2024-04-24 2:32PM EDT | 155.00 | 1.80 | 0.35 | 1.35 | 0.00 | - | 5 | 9 | 29.58% |
| DFS240920C00160000 | 2024-02-20 10:45AM EDT | 160.00 | 1.65 | 0.10 | 1.65 | 0.00 | - | - | 1 | 34.25% |
| DFS240920C00165000 | 2024-02-26 4:45PM EDT | 165.00 | 0.90 | 0.50 | 1.15 | 0.00 | - | 1 | 1 | 33.64% |
| DFS240920C00170000 | 2024-04-01 1:12PM EDT | 170.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 34.92% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240920P00060000 | 2024-01-19 11:46AM EDT | 60.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 1 | 13 | 60.74% |
| DFS240920P00065000 | 2024-04-19 12:26PM EDT | 65.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 19 | 68.58% |
| DFS240920P00070000 | 2024-05-01 10:23AM EDT | 70.00 | 0.25 | 0.00 | 1.00 | +0.05 | +25.00% | 1 | 12 | 52.39% |
| DFS240920P00075000 | 2024-04-26 11:05AM EDT | 75.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 41 | 47.75% |
| DFS240920P00080000 | 2024-02-20 10:52AM EDT | 80.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 25 | 25 | 46.00% |
| DFS240920P00085000 | 2024-04-19 11:45AM EDT | 85.00 | 0.43 | 0.00 | 2.20 | 0.00 | - | 2 | 408 | 53.30% |
| DFS240920P00090000 | 2024-04-23 2:37PM EDT | 90.00 | 0.50 | 0.30 | 2.25 | 0.00 | - | 3 | 62 | 47.46% |
| DFS240920P00095000 | 2024-04-19 11:45AM EDT | 95.00 | 1.15 | 0.05 | 2.75 | 0.00 | - | 2 | 104 | 44.51% |
| DFS240920P00100000 | 2024-04-15 3:18PM EDT | 100.00 | 2.20 | 0.20 | 2.15 | 0.00 | - | 1 | 30 | 35.11% |
| DFS240920P00105000 | 2024-04-03 2:06PM EDT | 105.00 | 2.25 | 1.65 | 3.00 | 0.00 | - | 1 | 296 | 33.72% |
| DFS240920P00110000 | 2024-04-16 11:22AM EDT | 110.00 | 5.03 | 1.60 | 4.20 | 0.00 | - | 1 | 168 | 32.73% |
| DFS240920P00115000 | 2024-04-19 9:30AM EDT | 115.00 | 5.20 | 2.55 | 5.80 | 0.00 | - | 1 | 74 | 32.01% |
| DFS240920P00120000 | 2024-04-12 1:52PM EDT | 120.00 | 8.40 | 6.10 | 7.00 | 0.00 | - | 3 | 47 | 28.66% |
| DFS240920P00125000 | 2024-02-08 3:24PM EDT | 125.00 | 19.20 | 9.80 | 11.40 | 0.00 | - | - | 1 | 34.60% |
| DFS240920P00130000 | 2024-04-23 3:04PM EDT | 130.00 | 9.20 | 10.30 | 11.90 | 0.00 | - | 1 | 2 | 26.35% |
| DFS240920P00140000 | 2024-04-26 11:45AM EDT | 140.00 | 16.20 | 17.50 | 19.00 | +0.30 | +1.89% | 1 | 1 | 25.52% |
© 2024 Yahoo. All rights reserved.