Deutsche Bank Aktiengesellschaft (DB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 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 | 13.20 | 15.80 | 0.00 | - | 25 | 3 | 169.14% |
| DB250117C00005000 | 2024-05-16 3:18PM EDT | 5.00 | 12.20 | 10.80 | 13.60 | 0.00 | - | 139 | 21 | 88.87% |
| DB250117C00007000 | 2024-05-06 1:29PM EDT | 7.00 | 9.90 | 9.70 | 11.90 | 0.00 | - | 10 | 163 | 106.84% |
| DB250117C00010000 | 2024-05-15 11:37AM EDT | 10.00 | 7.54 | 7.30 | 7.90 | 0.00 | - | 47 | 974 | 63.43% |
| DB250117C00012000 | 2024-05-16 3:52PM EDT | 12.00 | 5.40 | 5.20 | 6.20 | 0.00 | - | 1 | 2,106 | 50.00% |
| DB250117C00015000 | 2024-05-17 12:48PM EDT | 15.00 | 3.32 | 3.20 | 3.40 | +0.27 | +8.85% | 3 | 4,636 | 42.43% |
| DB250117C00016000 | 2024-05-17 10:58AM EDT | 16.00 | 2.60 | 2.60 | 2.75 | +2.60 | - | 600 | 2 | 40.36% |
| DB250117C00017000 | 2024-05-17 2:17PM EDT | 17.00 | 2.03 | 2.00 | 2.15 | +0.18 | +9.73% | 9 | 3,827 | 38.09% |
| DB250117C00018000 | 2024-05-16 3:11PM EDT | 18.00 | 1.35 | 1.50 | 1.60 | +1.35 | - | - | 20 | 35.55% |
| DB250117C00019000 | 2024-05-17 11:40AM EDT | 19.00 | 1.10 | 1.05 | 1.20 | +1.10 | - | 68 | 0 | 34.40% |
| DB250117C00020000 | 2024-05-16 1:48PM EDT | 20.00 | 0.68 | 0.75 | 0.90 | 0.00 | - | 90 | 6,936 | 33.84% |
| DB250117C00022000 | 2024-05-17 12:26PM EDT | 22.00 | 0.40 | 0.35 | 0.45 | +0.40 | - | 2 | 0 | 32.08% |
| DB250117C00025000 | 2024-05-13 3:33PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 2,039 | 33.11% |
PutsforJanuary 17, 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 | 0.15 | 0.00 | - | 8 | 1,541 | 114.06% |
| DB250117P00005000 | 2024-04-30 3:12PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 253 | 81.25% |
| DB250117P00007000 | 2024-05-13 11:55AM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 807 | 60.55% |
| DB250117P00010000 | 2024-05-14 12:29PM EDT | 10.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 14,312 | 50.88% |
| DB250117P00012000 | 2024-05-17 11:58AM EDT | 12.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 6,927 | 38.77% |
| DB250117P00014000 | 2024-05-17 11:59AM EDT | 14.00 | 0.51 | 0.40 | 0.55 | +0.51 | - | 1 | 0 | 32.81% |
| DB250117P00015000 | 2024-05-15 2:45PM EDT | 15.00 | 0.74 | 0.70 | 0.75 | 0.00 | - | 1 | 1,714 | 30.27% |
| DB250117P00016000 | 2024-05-17 10:57AM EDT | 16.00 | 1.03 | 0.95 | 1.05 | +1.03 | - | 200 | 0 | 28.42% |
| DB250117P00017000 | 2024-05-15 3:36PM EDT | 17.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 1 | 1,135 | 26.86% |
| DB250117P00020000 | 2024-05-15 1:26PM EDT | 20.00 | 3.26 | 3.10 | 3.40 | 0.00 | - | 10 | 230 | 25.15% |
| DB250117P00025000 | 2024-05-09 10:05AM EDT | 25.00 | 8.10 | 7.40 | 9.70 | 0.00 | - | 90 | 148 | 70.61% |
© 2024 Yahoo. All rights reserved.