Deutsche Bank Aktiengesellschaft (DB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB250117C00003000 | 2024-05-16 2:40PM EDT | 3.00 | 14.30 | 11.00 | 14.00 | 0.00 | - | 25 | 3 | 101.56% |
| DB250117C00005000 | 2024-05-16 3:18PM EDT | 5.00 | 12.20 | 9.00 | 12.10 | 0.00 | - | 139 | 21 | 83.59% |
| DB250117C00007000 | 2024-06-03 3:35PM EDT | 7.00 | 10.10 | 7.10 | 10.90 | 0.00 | - | 25 | 149 | 97.46% |
| DB250117C00010000 | 2024-06-05 11:59AM EDT | 10.00 | 6.80 | 5.70 | 6.20 | 0.00 | - | 10 | 942 | 59.18% |
| DB250117C00012000 | 2024-06-12 3:26PM EDT | 12.00 | 4.76 | 4.10 | 4.30 | 0.00 | - | 20 | 2,066 | 51.95% |
| DB250117C00014000 | 2024-05-30 10:52AM EDT | 14.00 | 3.60 | 2.60 | 2.75 | 0.00 | - | 1 | 1 | 43.51% |
| DB250117C00015000 | 2024-06-14 9:48AM EDT | 15.00 | 1.90 | 1.95 | 2.10 | 0.00 | - | 3 | 4,605 | 40.48% |
| DB250117C00016000 | 2024-06-21 9:30AM EDT | 16.00 | 1.65 | 1.45 | 1.55 | -0.90 | -35.29% | 4 | 243 | 38.09% |
| DB250117C00017000 | 2024-06-20 9:30AM EDT | 17.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 20 | 3,824 | 37.16% |
| DB250117C00018000 | 2024-06-14 9:30AM EDT | 18.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 1 | 76 | 35.55% |
| DB250117C00019000 | 2024-05-30 2:51PM EDT | 19.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | 2 | 69 | 34.57% |
| DB250117C00020000 | 2024-06-14 3:07PM EDT | 20.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 6,932 | 34.72% |
| DB250117C00021000 | 2024-05-30 2:51PM EDT | 21.00 | 0.51 | 0.15 | 0.30 | 0.00 | - | 5 | 7 | 35.25% |
| DB250117C00022000 | 2024-06-14 3:13PM EDT | 22.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6 | 106 | 36.82% |
| DB250117C00025000 | 2024-06-14 3:21PM EDT | 25.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 2,036 | 43.16% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB250117P00003000 | 2024-05-15 11:38AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 1,541 | 99.22% |
| DB250117P00005000 | 2024-04-30 3:12PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 253 | 82.81% |
| DB250117P00007000 | 2024-06-05 11:52AM EDT | 7.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 34 | 807 | 63.28% |
| DB250117P00010000 | 2024-06-14 3:26PM EDT | 10.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 14,315 | 48.05% |
| DB250117P00011000 | 2024-05-20 9:56AM EDT | 11.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | - | 2 | 42.09% |
| DB250117P00012000 | 2024-06-21 2:56PM EDT | 12.00 | 0.33 | 0.30 | 0.40 | -0.02 | -5.71% | 15 | 6,904 | 37.89% |
| DB250117P00014000 | 2024-06-12 9:31AM EDT | 14.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 1 | 12 | 31.93% |
| DB250117P00015000 | 2024-06-21 12:33PM EDT | 15.00 | 1.13 | 1.00 | 1.15 | -0.02 | -1.74% | 1 | 1,720 | 29.93% |
| DB250117P00016000 | 2024-06-18 10:14AM EDT | 16.00 | 1.50 | 1.45 | 1.60 | 0.00 | - | 1 | 223 | 27.83% |
| DB250117P00017000 | 2024-05-15 3:36PM EDT | 17.00 | 1.40 | 2.10 | 2.25 | 0.00 | - | 1 | 1,135 | 27.64% |
| DB250117P00020000 | 2024-05-22 10:12AM EDT | 20.00 | 3.30 | 3.10 | 6.20 | 0.00 | - | 10 | 230 | 65.97% |
| DB250117P00024000 | 2024-06-20 3:08PM EDT | 24.00 | 8.25 | 6.90 | 10.60 | 0.00 | - | 2 | 0 | 91.75% |
| DB250117P00025000 | 2024-06-20 3:08PM EDT | 25.00 | 9.23 | 8.10 | 11.60 | 0.00 | - | 2 | 8 | 95.31% |
© 2024 Yahoo. All rights reserved.