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
62,702.41 +3,097.90 (+5.20%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
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 | 51.16% |
| DFS241220C00095000 | 2024-04-23 11:21AM EDT | 95.00 | 36.17 | 31.10 | 34.40 | 0.00 | - | - | 1 | 42.75% |
| DFS241220C00100000 | 2024-04-30 2:16PM EDT | 100.00 | 30.80 | 27.70 | 30.20 | 0.00 | - | 15 | 16 | 40.46% |
| DFS241220C00105000 | 2024-03-26 11:32AM EDT | 105.00 | 26.05 | 25.70 | 27.90 | 0.00 | - | 1 | 1 | 43.91% |
| DFS241220C00110000 | 2024-03-15 11:09AM EDT | 110.00 | 21.19 | 17.60 | 19.80 | 0.00 | - | - | 1 | 28.59% |
| DFS241220C00115000 | 2024-04-08 3:45PM EDT | 115.00 | 19.90 | 17.10 | 18.60 | 0.00 | - | 3 | 4 | 34.16% |
| DFS241220C00120000 | 2024-04-19 2:07PM EDT | 120.00 | 16.30 | 14.10 | 15.70 | 0.00 | - | 2 | 5 | 33.59% |
| DFS241220C00125000 | 2024-05-01 10:01AM EDT | 125.00 | 12.25 | 11.40 | 12.70 | 0.00 | - | 1 | 2 | 32.03% |
| DFS241220C00130000 | 2024-04-19 10:59AM EDT | 130.00 | 10.00 | 9.20 | 10.40 | 0.00 | - | 1 | 11 | 31.53% |
| DFS241220C00135000 | 2024-04-24 2:10PM EDT | 135.00 | 10.66 | 7.10 | 8.10 | 0.00 | - | 1 | 5 | 30.26% |
| DFS241220C00140000 | 2024-04-03 1:27PM EDT | 140.00 | 7.70 | 5.70 | 6.20 | 0.00 | - | 1 | 1 | 29.23% |
| DFS241220C00145000 | 2024-04-16 11:08AM EDT | 145.00 | 3.80 | 4.10 | 4.90 | 0.00 | - | 2 | 54 | 29.07% |
| DFS241220C00150000 | 2024-04-19 11:19AM EDT | 150.00 | 3.70 | 3.10 | 3.90 | 0.00 | - | 1 | 12 | 29.13% |
| DFS241220C00155000 | 2024-04-12 1:42PM EDT | 155.00 | 2.30 | 2.20 | 3.00 | 0.00 | - | 1 | 2 | 28.88% |
| DFS241220C00160000 | 2024-04-24 11:29AM EDT | 160.00 | 3.10 | 1.55 | 2.20 | 0.00 | - | 3 | 8 | 28.31% |
| DFS241220C00165000 | 2024-03-13 12:48PM EDT | 165.00 | 2.00 | 1.00 | 1.95 | 0.00 | - | - | 26 | 29.47% |
| DFS241220C00170000 | 2024-05-01 1:03PM EDT | 170.00 | 1.00 | 0.60 | 1.75 | 0.00 | - | 4 | 5 | 30.63% |
| DFS241220C00175000 | 2024-03-27 2:13PM EDT | 175.00 | 1.10 | 0.65 | 1.15 | 0.00 | - | 1 | 6 | 29.32% |
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 | 0.75 | 1.50 | 0.00 | - | 1 | 12 | 33.69% |
| DFS241220P00095000 | 2024-05-01 12:50PM EDT | 95.00 | 2.09 | 1.45 | 2.10 | 0.00 | - | 16 | 30 | 32.67% |
| DFS241220P00100000 | 2024-05-03 9:47AM EDT | 100.00 | 2.70 | 2.15 | 2.80 | -0.30 | -10.00% | 1 | 21 | 31.32% |
| DFS241220P00105000 | 2024-05-03 1:47PM EDT | 105.00 | 3.40 | 3.00 | 3.40 | -0.21 | -5.82% | 84 | 47 | 28.96% |
| DFS241220P00110000 | 2024-05-02 3:38PM EDT | 110.00 | 4.67 | 4.10 | 5.30 | 0.00 | - | 19 | 21 | 30.30% |
| DFS241220P00115000 | 2024-05-01 2:52PM EDT | 115.00 | 6.50 | 5.10 | 6.80 | 0.00 | - | 5 | 4 | 29.25% |
| DFS241220P00120000 | 2024-04-10 2:56PM EDT | 120.00 | 9.54 | 6.10 | 8.50 | 0.00 | - | - | 1 | 27.93% |
| DFS241220P00125000 | 2024-03-06 4:20PM EDT | 125.00 | 12.70 | 9.40 | 11.10 | 0.00 | - | 1 | 0 | 28.10% |
| DFS241220P00130000 | 2024-04-24 2:10PM EDT | 130.00 | 10.95 | 12.20 | 13.20 | 0.00 | - | - | 1 | 26.09% |
| DFS241220P00140000 | 2024-04-01 11:40AM EDT | 140.00 | 15.92 | 18.20 | 19.30 | 0.00 | - | - | 2 | 24.12% |
© 2024 Yahoo. All rights reserved.