Deutsche Bank Aktiengesellschaft (DB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 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 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| DB240621C00009000 | 2024-05-16 3:36PM EDT | 9.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| DB240621C00010000 | 2024-05-16 3:36PM EDT | 10.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4,670 | 0 | 0.00% |
| DB240621C00011000 | 2024-05-16 3:36PM EDT | 11.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4,680 | 0 | 0.00% |
| DB240621C00012000 | 2024-05-20 9:42AM EDT | 12.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DB240621C00013000 | 2024-05-16 3:45PM EDT | 13.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6,582 | 0 | 0.00% |
| DB240621C00014000 | 2024-05-16 3:36PM EDT | 14.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 26,133 | 0 | 0.00% |
| DB240621C00015000 | 2024-05-31 10:36AM EDT | 15.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DB240621C00016000 | 2024-05-31 2:22PM EDT | 16.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DB240621C00017000 | 2024-06-03 3:34PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DB240621C00017500 | 2024-05-31 3:58PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| DB240621C00018000 | 2024-05-31 12:01PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DB240621C00018500 | 2024-05-29 9:32AM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DB240621C00019000 | 2024-05-14 3:57PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DB240621C00020000 | 2024-04-26 3:23PM EDT | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 122 | 122 | 75.98% |
Putsfor21 June 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 | 390.63% |
| DB240621P00005000 | 2024-03-05 3:30PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 6,239 | 250.00% |
| DB240621P00006000 | 2024-02-22 11:43AM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 832 | 214.06% |
| DB240621P00007000 | 2024-01-17 12:12PM EDT | 7.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 220.31% |
| DB240621P00008000 | 2024-03-15 10:00AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 407 | 159.38% |
| DB240621P00009000 | 2024-02-07 4:08PM EDT | 9.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 5 | 1,641 | 163.28% |
| DB240621P00010000 | 2024-05-20 9:49AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DB240621P00011000 | 2024-04-16 10:15AM EDT | 11.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 10,310 | 108.59% |
| DB240621P00012000 | 2024-04-29 9:52AM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,802 | 89.06% |
| DB240621P00013000 | 2024-04-30 10:36AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3,302 | 123.83% |
| DB240621P00013500 | 2024-05-31 9:30AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DB240621P00014000 | 2024-05-29 3:23PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DB240621P00015000 | 2024-05-31 10:24AM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DB240621P00015500 | 2024-05-31 9:41AM EDT | 15.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DB240621P00016000 | 2024-06-03 11:32AM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DB240621P00016500 | 2024-05-31 3:13PM EDT | 16.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| DB240621P00017000 | 2024-05-31 11:00AM EDT | 17.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DB240621P00017500 | 2024-06-03 3:54PM EDT | 17.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DB240621P00018000 | 2024-05-20 10:38AM EDT | 18.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DB240621P00019000 | 2024-05-15 10:50AM EDT | 19.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DB240621P00020000 | 2024-05-20 9:46AM EDT | 20.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DB240621P00021000 | 2024-04-17 10:00AM EDT | 21.00 | 5.80 | 3.50 | 5.70 | 0.00 | - | - | 1 | 109.18% |
| DB240621P00025000 | 2024-05-16 11:15AM EDT | 25.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DB240621P00030000 | 2024-04-18 10:30AM EDT | 30.00 | 14.60 | 11.20 | 14.30 | 0.00 | - | - | 33 | 268.07% |
© 2024 Yahoo. All rights reserved.