Deutsche Bank Aktiengesellschaft (DB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 8.50 | 10.70 | 0.00 | - | 80 | 0 | 227.73% |
| DB240621C00009000 | 2024-05-16 3:36PM EDT | 9.00 | 8.20 | 6.70 | 9.70 | 0.00 | - | 1,400 | 10 | 134.77% |
| DB240621C00010000 | 2024-05-16 3:36PM EDT | 10.00 | 7.20 | 6.80 | 8.70 | 0.00 | - | 4,670 | 1 | 188.67% |
| DB240621C00011000 | 2024-05-16 3:36PM EDT | 11.00 | 6.20 | 5.70 | 7.90 | 0.00 | - | 4,680 | 0 | 168.16% |
| DB240621C00012000 | 2024-05-17 9:46AM EDT | 12.00 | 4.90 | 4.70 | 6.70 | -0.30 | -5.77% | 25 | 155 | 135.94% |
| DB240621C00013000 | 2024-05-16 3:45PM EDT | 13.00 | 4.20 | 3.70 | 5.70 | 0.00 | - | 6,582 | 0 | 114.55% |
| DB240621C00014000 | 2024-05-16 3:36PM EDT | 14.00 | 3.20 | 2.70 | 3.50 | 0.00 | - | 26,133 | 87 | 79.69% |
| DB240621C00015000 | 2024-05-17 9:41AM EDT | 15.00 | 2.00 | 1.85 | 3.70 | -0.20 | -9.09% | 13 | 2 | 78.91% |
| DB240621C00016000 | 2024-05-17 1:54PM EDT | 16.00 | 1.24 | 1.20 | 1.80 | +0.04 | +3.33% | 190 | 380 | 59.67% |
| DB240621C00017000 | 2024-05-17 12:47PM EDT | 17.00 | 0.55 | 0.50 | 0.60 | +0.14 | +34.15% | 291 | 963 | 27.34% |
| DB240621C00018000 | 2024-05-17 2:15PM EDT | 18.00 | 0.19 | 0.10 | 0.25 | +0.08 | +72.73% | 4 | 1,512 | 28.61% |
| DB240621C00019000 | 2024-05-14 3:57PM EDT | 19.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 67 | 51.17% |
| DB240621C00020000 | 2024-04-26 3:23PM EDT | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 122 | 122 | 53.03% |
PutsforJune 21, 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 | 290.63% |
| DB240621P00005000 | 2024-03-05 3:30PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 6,239 | 185.94% |
| DB240621P00006000 | 2024-02-22 11:43AM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 832 | 159.38% |
| DB240621P00007000 | 2024-01-17 12:12PM EDT | 7.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 164.84% |
| DB240621P00008000 | 2024-03-15 10:00AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 407 | 118.75% |
| DB240621P00009000 | 2024-02-07 4:08PM EDT | 9.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 5 | 1,641 | 122.66% |
| DB240621P00010000 | 2024-04-25 1:47PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 824 | 86.72% |
| DB240621P00011000 | 2024-04-16 10:15AM EDT | 11.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 10,310 | 82.03% |
| DB240621P00012000 | 2024-04-29 9:52AM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,802 | 67.97% |
| DB240621P00013000 | 2024-04-30 10:36AM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3,302 | 54.69% |
| DB240621P00014000 | 2024-04-30 1:25PM EDT | 14.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 305 | 2,438 | 55.86% |
| DB240621P00015000 | 2024-05-17 3:50PM EDT | 15.00 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 3 | 966 | 36.33% |
| DB240621P00016000 | 2024-05-17 11:29AM EDT | 16.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 253 | 1,868 | 29.69% |
| DB240621P00017000 | 2024-05-17 1:59PM EDT | 17.00 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 313 | 304 | 23.93% |
| DB240621P00018000 | 2024-05-17 1:32PM EDT | 18.00 | 1.07 | 0.90 | 1.15 | -0.03 | -2.73% | 272 | 548 | 27.44% |
| DB240621P00019000 | 2024-05-15 10:50AM EDT | 19.00 | 2.00 | 1.60 | 4.40 | 0.00 | - | 21 | 23 | 87.50% |
| DB240621P00020000 | 2024-05-09 3:52PM EDT | 20.00 | 3.20 | 2.40 | 5.00 | 0.00 | - | 11 | 19 | 85.55% |
| DB240621P00021000 | 2024-04-17 10:00AM EDT | 21.00 | 5.80 | 3.50 | 5.70 | 0.00 | - | - | 1 | 91.60% |
| DB240621P00025000 | 2024-05-16 11:15AM EDT | 25.00 | 8.20 | 7.60 | 10.00 | 0.00 | - | 1 | 360 | 141.60% |
| DB240621P00030000 | 2024-04-18 10:30AM EDT | 30.00 | 14.60 | 11.20 | 14.30 | 0.00 | - | - | 33 | 208.11% |
© 2024 Yahoo. All rights reserved.