Deutsche Bank Aktiengesellschaft (DB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB241018C00009000 | 2024-05-21 3:15PM EDT | 9.00 | 8.10 | 5.00 | 9.10 | 0.00 | - | 4 | 54 | 99.02% |
| DB241018C00011000 | 2024-06-10 3:37PM EDT | 11.00 | 5.73 | 4.70 | 6.50 | 0.00 | - | - | 10 | 96.00% |
| DB241018C00012000 | 2024-04-29 9:49AM EDT | 12.00 | 4.30 | 4.80 | 5.10 | 0.00 | - | 2 | 8 | 94.34% |
| DB241018C00013000 | 2024-05-29 11:35AM EDT | 13.00 | 4.06 | 1.20 | 3.10 | 0.00 | - | 5 | 200 | 48.73% |
| DB241018C00014000 | 2024-06-04 3:23PM EDT | 14.00 | 3.05 | 2.15 | 2.30 | 0.00 | - | 14 | 577 | 43.46% |
| DB241018C00015000 | 2024-06-11 1:41PM EDT | 15.00 | 1.90 | 1.45 | 1.60 | 0.00 | - | 3 | 97 | 39.21% |
| DB241018C00016000 | 2024-06-20 12:23PM EDT | 16.00 | 1.20 | 0.90 | 1.00 | 0.00 | - | 2 | 313 | 35.01% |
| DB241018C00017000 | 2024-06-21 3:57PM EDT | 17.00 | 0.55 | 0.55 | 0.60 | -0.20 | -26.67% | 2 | 669 | 33.06% |
| DB241018C00018000 | 2024-06-14 11:20AM EDT | 18.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 50 | 1,405 | 32.23% |
| DB241018C00019000 | 2024-06-21 10:44AM EDT | 19.00 | 0.20 | 0.15 | 0.20 | -0.04 | -16.67% | 5 | 778 | 31.93% |
| DB241018C00020000 | 2024-06-10 2:57PM EDT | 20.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 5 | 90 | 34.28% |
| DB241018C00021000 | 2024-06-04 12:47PM EDT | 21.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 1 | 36 | 35.35% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB241018P00009000 | 2024-05-20 9:48AM EDT | 9.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 3 | 60.55% |
| DB241018P00010000 | 2024-04-29 11:25AM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 37 | 50.59% |
| DB241018P00011000 | 2024-03-22 10:21AM EDT | 11.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 52.93% |
| DB241018P00012000 | 2024-06-06 3:41PM EDT | 12.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 10 | 1,274 | 39.75% |
| DB241018P00013000 | 2024-06-14 9:50AM EDT | 13.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 580 | 37.40% |
| DB241018P00014000 | 2024-06-11 12:00PM EDT | 14.00 | 0.40 | 0.45 | 0.50 | 0.00 | - | 4 | 198 | 32.37% |
| DB241018P00015000 | 2024-06-14 10:15AM EDT | 15.00 | 0.94 | 0.75 | 0.80 | 0.00 | - | 20 | 196 | 29.49% |
| DB241018P00016000 | 2024-06-21 12:25PM EDT | 16.00 | 1.23 | 1.20 | 1.30 | +0.18 | +17.14% | 3 | 618 | 28.42% |
| DB241018P00017000 | 2024-06-05 12:56PM EDT | 17.00 | 1.40 | 0.80 | 2.90 | 0.00 | - | 53 | 793 | 55.81% |
| DB241018P00018000 | 2024-06-11 11:13AM EDT | 18.00 | 2.25 | 2.55 | 2.70 | 0.00 | - | 14 | 518 | 24.81% |
| DB241018P00019000 | 2024-06-13 9:39AM EDT | 19.00 | 3.20 | 3.40 | 3.60 | 0.00 | - | 1 | 145 | 24.22% |
| DB241018P00020000 | 2024-05-29 10:00AM EDT | 20.00 | 3.40 | 2.60 | 5.00 | 0.00 | - | 1 | 4 | 49.02% |
| DB241018P00021000 | 2024-05-15 1:50PM EDT | 21.00 | 3.90 | 4.00 | 7.70 | 0.00 | - | 3 | 2 | 108.74% |
| DB241018P00025000 | 2024-05-22 2:41PM EDT | 25.00 | 8.40 | 8.00 | 10.70 | 0.00 | - | 89 | 0 | 98.58% |
© 2024 Yahoo. All rights reserved.