Deutsche Bank Aktiengesellschaft (DB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB240621C00005000 | 2023-09-29 12:54PM EDT | 5.00 | 6.30 | 5.90 | 6.30 | 0.00 | - | 1 | 6 | 0.00% |
| DB240621C00006000 | 2023-11-07 12:14PM EDT | 6.00 | 5.50 | 6.30 | 7.00 | 0.00 | - | - | 2 | 0.00% |
| DB240621C00007000 | 2024-01-02 3:32PM EDT | 7.00 | 6.80 | 6.40 | 7.80 | 0.00 | - | - | 1 | 0.00% |
| DB240621C00008000 | 2024-05-16 2:40PM EDT | 8.00 | 8.90 | 5.60 | 9.00 | 0.00 | - | 80 | 0 | 765.63% |
| DB240621C00009000 | 2024-06-10 3:37PM EDT | 9.00 | 7.26 | 6.10 | 8.00 | 0.00 | - | 10 | 10 | 439.06% |
| DB240621C00010000 | 2024-05-16 3:36PM EDT | 10.00 | 7.20 | 4.00 | 7.20 | 0.00 | - | 4,670 | 1 | 238.28% |
| DB240621C00011000 | 2024-05-16 3:36PM EDT | 11.00 | 6.20 | 4.40 | 5.80 | 0.00 | - | 4,680 | 0 | 326.17% |
| DB240621C00012000 | 2024-05-20 9:42AM EDT | 12.00 | 5.05 | 3.40 | 3.70 | 0.00 | - | 15 | 165 | 137.50% |
| DB240621C00013000 | 2024-05-16 3:45PM EDT | 13.00 | 4.20 | 2.40 | 3.60 | 0.00 | - | 6,582 | 0 | 198.83% |
| DB240621C00014000 | 2024-06-12 9:30AM EDT | 14.00 | 2.30 | 1.35 | 2.50 | 0.00 | - | 1 | 87 | 136.52% |
| DB240621C00015000 | 2024-06-14 9:53AM EDT | 15.00 | 0.40 | 0.50 | 0.65 | -1.05 | -72.41% | 3 | 15 | 47.27% |
| DB240621C00015500 | 2024-06-14 11:58AM EDT | 15.50 | 0.23 | 0.20 | 0.25 | -0.17 | -42.50% | 9 | 195 | 33.40% |
| DB240621C00016000 | 2024-06-14 11:20AM EDT | 16.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 2 | 446 | 36.33% |
| DB240621C00016500 | 2024-06-14 12:02PM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 24 | 42.19% |
| DB240621C00017000 | 2024-06-12 2:30PM EDT | 17.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 31 | 919 | 55.47% |
| DB240621C00017500 | 2024-05-31 3:58PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 101 | 131 | 67.97% |
| DB240621C00018000 | 2024-06-04 1:12PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,556 | 68.75% |
| DB240621C00018500 | 2024-05-29 9:32AM EDT | 18.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 122 | 89.84% |
| DB240621C00019000 | 2024-05-14 3:57PM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 67 | 151.95% |
| DB240621C00020000 | 2024-04-26 3:23PM EDT | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 122 | 122 | 175.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB240621P00003000 | 2023-11-16 4:26PM EDT | 3.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 116 | 650.00% |
| DB240621P00005000 | 2024-03-05 3:30PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 6,239 | 409.38% |
| DB240621P00006000 | 2024-02-22 11:43AM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 832 | 346.88% |
| DB240621P00007000 | 2024-01-17 12:12PM EDT | 7.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 353.13% |
| DB240621P00008000 | 2024-03-15 10:00AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 407 | 250.00% |
| DB240621P00009000 | 2024-02-07 4:08PM EDT | 9.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 5 | 1,641 | 253.13% |
| DB240621P00010000 | 2024-06-07 12:24PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 827 | 171.88% |
| DB240621P00011000 | 2024-04-16 10:15AM EDT | 11.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 10,310 | 157.81% |
| DB240621P00012000 | 2024-04-29 9:52AM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,802 | 123.44% |
| DB240621P00013000 | 2024-06-04 1:11PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,303 | 91.41% |
| DB240621P00013500 | 2024-05-31 9:30AM EDT | 13.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 75.00% |
| DB240621P00014000 | 2024-06-14 9:53AM EDT | 14.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 1 | 2,437 | 59.38% |
| DB240621P00015000 | 2024-06-14 3:12PM EDT | 15.00 | 0.12 | 0.05 | 0.15 | +0.03 | +33.33% | 27 | 975 | 42.97% |
| DB240621P00015500 | 2024-06-14 2:52PM EDT | 15.50 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 1 | 19 | 35.94% |
| DB240621P00016000 | 2024-06-14 1:29PM EDT | 16.00 | 0.62 | 0.55 | 0.65 | +0.17 | +37.78% | 30 | 1,880 | 39.45% |
| DB240621P00016500 | 2024-06-13 10:31AM EDT | 16.50 | 0.80 | 1.00 | 1.15 | 0.00 | - | 2 | 335 | 56.64% |
| DB240621P00017000 | 2024-06-14 1:52PM EDT | 17.00 | 1.65 | 1.15 | 2.00 | +0.25 | +17.86% | 31 | 161 | 53.91% |
| DB240621P00017500 | 2024-06-13 3:49PM EDT | 17.50 | 1.80 | 2.00 | 2.15 | 0.00 | - | 7 | 0 | 66.02% |
| DB240621P00018000 | 2024-06-13 2:29PM EDT | 18.00 | 2.40 | 2.50 | 2.80 | 0.00 | - | 550 | 161 | 98.83% |
| DB240621P00019000 | 2024-05-15 10:50AM EDT | 19.00 | 2.00 | 3.50 | 4.90 | 0.00 | - | 21 | 0 | 222.27% |
| DB240621P00020000 | 2024-05-20 9:46AM EDT | 20.00 | 2.95 | 4.50 | 6.30 | 0.00 | - | 1 | 0 | 279.88% |
| DB240621P00021000 | 2024-04-17 10:00AM EDT | 21.00 | 5.80 | 3.50 | 5.70 | 0.00 | - | - | 1 | 177.73% |
| DB240621P00025000 | 2024-05-16 11:15AM EDT | 25.00 | 8.20 | 8.30 | 11.70 | 0.00 | - | 1 | 20 | 319.14% |
| DB240621P00030000 | 2024-04-18 10:30AM EDT | 30.00 | 14.60 | 11.20 | 14.30 | 0.00 | - | - | 33 | 0.00% |
© 2024 Yahoo. All rights reserved.