Singapore markets close in 5 hours 49 minutes
Straits Times Index
3,285.93 -1.82 (-0.06%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,582.81 +298.27 (+1.73%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,419.06 +184.92 (+0.29%) CMC Crypto 200
1,392.43 +9.86 (+0.71%)
Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240426C00115000 | 2024-04-09 12:00PM EDT | 2024-04-26 | 11.08 | 9.10 | 12.30 | 0.00 | - | 2 | 2 | 79.69% |
| DFS240517C00115000 | 2024-04-19 10:51AM EDT | 2024-05-17 | 10.60 | 11.20 | 12.30 | 0.00 | - | 1 | 14 | 45.51% |
| DFS240621C00115000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 15.35 | 12.30 | 13.30 | 0.00 | - | 5 | 335 | 35.08% |
| DFS240719C00115000 | 2024-04-02 11:38AM EDT | 2024-07-19 | 17.10 | 13.60 | 14.60 | 0.00 | - | 4 | 174 | 35.38% |
| DFS240920C00115000 | 2024-04-16 2:38PM EDT | 2024-09-20 | 12.80 | 15.10 | 17.30 | 0.00 | - | 1 | 51 | 36.62% |
| DFS241018C00115000 | 2024-04-24 10:16AM EDT | 2024-10-18 | 20.50 | 16.70 | 18.00 | 0.00 | - | 1 | 10 | 35.84% |
| DFS241220C00115000 | 2024-04-08 3:45PM EDT | 2024-12-20 | 19.90 | 18.60 | 20.10 | 0.00 | - | 3 | 4 | 36.51% |
| DFS250117C00115000 | 2024-03-28 11:55AM EDT | 2025-01-17 | 24.39 | 17.60 | 20.40 | 0.00 | - | 1 | 112 | 35.32% |
| DFS250321C00115000 | 2024-04-23 10:10AM EDT | 2025-03-21 | 23.30 | 20.20 | 23.90 | -1.60 | -6.43% | - | 6 | 39.83% |
| DFS260116C00115000 | 2024-04-15 10:50AM EDT | 2026-01-16 | 24.78 | 26.70 | 28.70 | 0.00 | - | 4 | 28 | 36.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240426P00115000 | 2024-04-25 2:02PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 4 | 64 | 77.34% |
| DFS240503P00115000 | 2024-04-25 10:54AM EDT | 2024-05-03 | 0.23 | 0.20 | 0.35 | -0.01 | -4.17% | 3 | 18 | 45.31% |
| DFS240510P00115000 | 2024-04-19 10:01AM EDT | 2024-05-10 | 0.60 | 0.30 | 0.50 | 0.00 | - | 2 | 4 | 36.52% |
| DFS240517P00115000 | 2024-04-25 1:49PM EDT | 2024-05-17 | 0.50 | 0.45 | 0.65 | +0.22 | +78.57% | 2 | 69 | 32.62% |
| DFS240524P00115000 | 2024-04-23 11:13AM EDT | 2024-05-24 | 0.65 | 0.70 | 2.40 | 0.00 | - | 3 | 12 | 47.08% |
| DFS240531P00115000 | 2024-04-18 12:08PM EDT | 2024-05-31 | 1.80 | 0.90 | 1.20 | 0.00 | - | - | 2 | 31.49% |
| DFS240621P00115000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 1.60 | 1.55 | 1.85 | +0.57 | +55.34% | 3 | 172 | 29.85% |
| DFS240719P00115000 | 2024-04-24 10:17AM EDT | 2024-07-19 | 1.81 | 2.40 | 3.00 | 0.00 | - | 1 | 77 | 30.68% |
| DFS240920P00115000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 5.20 | 2.25 | 5.40 | 0.00 | - | 1 | 74 | 32.23% |
| DFS241018P00115000 | 2024-04-04 9:40AM EDT | 2024-10-18 | 3.98 | 4.50 | 5.30 | 0.00 | - | 3 | 3 | 29.22% |
| DFS241220P00115000 | 2024-04-24 12:15PM EDT | 2024-12-20 | 5.30 | 5.90 | 7.00 | 0.00 | - | 1 | 4 | 29.86% |
| DFS250117P00115000 | 2024-04-12 3:02PM EDT | 2025-01-17 | 8.70 | 6.60 | 7.40 | 0.00 | - | 1 | 308 | 29.30% |
| DFS250321P00115000 | 2024-04-19 10:14AM EDT | 2025-03-21 | 8.41 | 7.70 | 9.90 | 0.00 | - | 1 | 41 | 32.18% |
| DFS250620P00115000 | 2024-04-18 3:50PM EDT | 2025-06-20 | 10.04 | 7.90 | 11.50 | 0.00 | - | 1 | 1 | 31.77% |
| DFS260116P00115000 | 2024-03-13 3:19PM EDT | 2026-01-16 | 12.30 | 12.50 | 14.90 | 0.00 | - | 25 | 216 | 31.60% |
© 2024 Yahoo. All rights reserved.