Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,979.39 +225.57 (+0.37%) CMC Crypto 200
1,261.45 -96.56 (-7.11%)
Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240517C00130000 | 2024-05-10 10:27AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 1 | 307 | 28.03% |
| DFS240524C00130000 | 2024-05-09 2:55PM EDT | 2024-05-24 | 0.37 | 0.10 | 0.35 | 0.00 | - | 5 | 14 | 23.88% |
| DFS240531C00130000 | 2024-04-24 2:27PM EDT | 2024-05-31 | 4.15 | 0.20 | 0.60 | 0.00 | - | - | 5 | 22.95% |
| DFS240614C00130000 | 2024-05-09 9:35AM EDT | 2024-06-14 | 1.25 | 0.75 | 1.50 | 0.00 | - | 10 | 10 | 25.64% |
| DFS240621C00130000 | 2024-05-10 1:36PM EDT | 2024-06-21 | 1.40 | 1.40 | 1.50 | -0.25 | -15.15% | 1 | 1,213 | 23.35% |
| DFS240719C00130000 | 2024-05-10 1:12PM EDT | 2024-07-19 | 3.00 | 2.65 | 5.00 | -0.70 | -18.92% | 1 | 128 | 35.82% |
| DFS240920C00130000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 5.45 | 4.90 | 5.70 | -1.30 | -19.26% | 1 | 70 | 28.33% |
| DFS241018C00130000 | 2024-05-02 10:21AM EDT | 2024-10-18 | 7.73 | 6.00 | 6.60 | 0.00 | - | 3 | 40 | 28.55% |
| DFS241220C00130000 | 2024-04-19 10:59AM EDT | 2024-12-20 | 10.00 | 7.80 | 9.00 | 0.00 | - | 1 | 11 | 30.48% |
| DFS250117C00130000 | 2024-05-06 9:39AM EDT | 2025-01-17 | 10.89 | 7.30 | 9.80 | 0.00 | - | 5 | 276 | 30.69% |
| DFS250321C00130000 | 2024-05-01 2:29PM EDT | 2025-03-21 | 11.80 | 10.30 | 11.70 | 0.00 | - | 7 | 8 | 31.60% |
| DFS250620C00130000 | 2024-05-10 3:55PM EDT | 2025-06-20 | 13.03 | 12.10 | 13.80 | -2.47 | -15.94% | 1 | 2 | 31.88% |
| DFS260116C00130000 | 2024-05-07 12:05PM EDT | 2026-01-16 | 19.00 | 16.40 | 18.80 | 0.00 | - | 2 | 32 | 33.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240517P00130000 | 2024-05-03 10:04AM EDT | 2024-05-17 | 5.21 | 5.40 | 8.30 | 0.00 | - | 1 | 75 | 64.84% |
| DFS240524P00130000 | 2024-04-30 10:00AM EDT | 2024-05-24 | 4.83 | 6.50 | 8.30 | 0.00 | - | - | 1 | 44.07% |
| DFS240531P00130000 | 2024-05-07 10:03AM EDT | 2024-05-31 | 5.10 | 5.80 | 8.80 | 0.00 | - | 1 | 4 | 40.55% |
| DFS240621P00130000 | 2024-05-07 1:45PM EDT | 2024-06-21 | 7.30 | 6.70 | 8.40 | 0.00 | - | 13 | 93 | 25.54% |
| DFS240719P00130000 | 2024-05-08 1:26PM EDT | 2024-07-19 | 9.00 | 8.50 | 9.50 | 0.00 | - | 7 | 74 | 25.46% |
| DFS240920P00130000 | 2024-04-23 3:04PM EDT | 2024-09-20 | 9.20 | 10.60 | 11.40 | 0.00 | - | 1 | 2 | 25.21% |
| DFS241018P00130000 | 2024-04-26 11:09AM EDT | 2024-10-18 | 10.30 | 11.00 | 13.90 | 0.00 | - | 1 | 6 | 30.74% |
| DFS241220P00130000 | 2024-04-24 2:10PM EDT | 2024-12-20 | 10.95 | 12.20 | 13.70 | 0.00 | - | - | 1 | 25.52% |
| DFS250117P00130000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 13.20 | 13.20 | 14.20 | 0.00 | - | 1 | 21 | 25.29% |
© 2024 Yahoo. All rights reserved.