Deutsche Bank Aktiengesellschaft (DB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB240517C00007000 | 2024-04-17 10:45AM EDT | 7.00 | 8.50 | 8.30 | 11.90 | 0.00 | - | - | 6 | 990.63% |
| DB240517C00008000 | 2024-03-08 2:02PM EDT | 8.00 | 6.00 | 5.50 | 10.00 | 0.00 | - | 2 | 2 | 637.50% |
| DB240517C00009000 | 2024-04-19 12:47PM EDT | 9.00 | 6.90 | 6.60 | 9.30 | 0.00 | - | 4 | 4 | 631.25% |
| DB240517C00010000 | 2024-04-19 3:36PM EDT | 10.00 | 5.90 | 6.90 | 9.00 | 0.00 | - | 56 | 58 | 477.34% |
| DB240517C00011000 | 2024-02-16 4:57PM EDT | 11.00 | 2.22 | 2.50 | 5.00 | 0.00 | - | 10 | 10 | 0.00% |
| DB240517C00012000 | 2024-04-17 10:51AM EDT | 12.00 | 3.60 | 3.30 | 6.40 | 0.00 | - | 1 | 18 | 438.67% |
| DB240517C00012500 | 2024-05-02 3:45PM EDT | 12.50 | 3.67 | 4.60 | 4.90 | 0.00 | - | 2 | 3 | 171.88% |
| DB240517C00013000 | 2024-05-01 3:32PM EDT | 13.00 | 3.30 | 4.10 | 4.30 | 0.00 | - | 23 | 277 | 135.16% |
| DB240517C00013500 | 2024-05-03 10:35AM EDT | 13.50 | 2.85 | 3.60 | 4.80 | 0.00 | - | 3 | 3 | 235.94% |
| DB240517C00014000 | 2024-05-10 1:04PM EDT | 14.00 | 3.14 | 3.10 | 3.30 | +0.28 | +9.79% | 58 | 3,624 | 104.69% |
| DB240517C00014500 | 2024-04-24 12:05PM EDT | 14.50 | 2.00 | 2.60 | 3.60 | 0.00 | - | - | 3 | 174.02% |
| DB240517C00015000 | 2024-05-10 3:36PM EDT | 15.00 | 2.15 | 2.10 | 2.25 | -0.10 | -4.44% | 5 | 10,464 | 66.41% |
| DB240517C00015500 | 2024-04-26 10:07AM EDT | 15.50 | 2.41 | 1.60 | 2.80 | 0.00 | - | 1 | 10 | 144.92% |
| DB240517C00016000 | 2024-05-07 9:44AM EDT | 16.00 | 1.45 | 1.10 | 1.25 | 0.00 | - | 2 | 2,113 | 56.64% |
| DB240517C00016500 | 2024-05-08 3:45PM EDT | 16.50 | 0.80 | 0.65 | 0.80 | 0.00 | - | 1 | 124 | 46.68% |
| DB240517C00017000 | 2024-05-10 2:29PM EDT | 17.00 | 0.30 | 0.25 | 0.30 | -0.01 | -3.23% | 605 | 1,324 | 25.59% |
| DB240517C00017500 | 2024-05-10 10:07AM EDT | 17.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 2,013 | 26.95% |
| DB240517C00018000 | 2024-05-09 11:28AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 852 | 33.99% |
| DB240517C00018500 | 2024-04-26 11:16AM EDT | 18.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 132 | 132 | 69.92% |
| DB240517C00019000 | 2024-05-07 12:54PM EDT | 19.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 60 | 110.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB240517P00009000 | 2024-02-08 1:09PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 421.88% |
| DB240517P00010000 | 2024-03-04 4:03PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 60 | 60 | 229.69% |
| DB240517P00011000 | 2024-03-11 3:39PM EDT | 11.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 11 | 284 | 314.45% |
| DB240517P00012000 | 2024-03-19 12:04PM EDT | 12.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 26 | 149 | 174.22% |
| DB240517P00013000 | 2024-04-19 3:19PM EDT | 13.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 258 | 200.39% |
| DB240517P00014000 | 2024-05-10 3:10PM EDT | 14.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 450 | 87.50% |
| DB240517P00014500 | 2024-05-01 9:37AM EDT | 14.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 1 | 141.41% |
| DB240517P00015000 | 2024-05-01 11:48AM EDT | 15.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 5,050 | 117.58% |
| DB240517P00015500 | 2024-05-02 2:23PM EDT | 15.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 612 | 118.36% |
| DB240517P00016000 | 2024-05-07 9:36AM EDT | 16.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 353 | 54.69% |
| DB240517P00016500 | 2024-05-10 10:18AM EDT | 16.50 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 1 | 148 | 52.34% |
| DB240517P00017000 | 2024-05-10 1:59PM EDT | 17.00 | 0.37 | 0.35 | 0.45 | -0.03 | -7.50% | 9 | 101 | 53.52% |
| DB240517P00017500 | 2024-05-10 10:16AM EDT | 17.50 | 0.78 | 0.70 | 0.90 | -1.02 | -56.67% | 10 | 182 | 68.16% |
| DB240517P00018000 | 2024-05-03 9:48AM EDT | 18.00 | 2.00 | 0.20 | 2.55 | 0.00 | - | 1 | 135 | 97.85% |
| DB240517P00018500 | 2024-04-24 11:34AM EDT | 18.50 | 2.50 | 0.70 | 3.00 | 0.00 | - | - | 1 | 113.28% |
| DB240517P00019000 | 2024-04-16 1:03PM EDT | 19.00 | 4.00 | 0.50 | 2.85 | 0.00 | - | - | 20 | 191.80% |
| DB240517P00020000 | 2024-03-19 12:56PM EDT | 20.00 | 5.30 | 2.55 | 6.50 | 0.00 | - | 3 | 2 | 304.88% |
| DB240517P00022000 | 2024-04-30 2:20PM EDT | 22.00 | 6.30 | 3.50 | 6.30 | 0.00 | - | 72 | 120 | 109.38% |
| DB240517P00023000 | 2024-04-30 1:51PM EDT | 23.00 | 7.30 | 4.50 | 7.50 | 0.00 | - | 293 | 447 | 160.55% |
| DB240517P00024000 | 2024-04-30 12:21PM EDT | 24.00 | 8.30 | 5.80 | 9.40 | 0.00 | - | 9 | 22 | 289.84% |
| DB240517P00025000 | 2024-04-30 12:11PM EDT | 25.00 | 9.30 | 6.30 | 9.50 | 0.00 | - | 107 | 112 | 151.56% |
| DB240517P00030000 | 2024-04-18 12:06PM EDT | 30.00 | 14.50 | 13.10 | 14.50 | 0.00 | - | - | 70 | 422.85% |
© 2024 Yahoo. All rights reserved.