Deutsche Bank Aktiengesellschaft (DB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB220121C00003000 | 2021-12-06 1:19PM EST | 3.00 | 9.50 | 9.95 | 10.95 | 0.00 | - | 2 | 309 | 778.13% |
| DB220121C00005000 | 2022-01-04 9:30AM EST | 5.00 | 8.15 | 8.05 | 8.45 | 0.00 | - | 2 | 3,787 | 0.00% |
| DB220121C00006000 | 2021-11-30 3:52PM EST | 6.00 | 6.05 | 6.45 | 6.65 | 0.00 | - | 2 | 70 | 0.00% |
| DB220121C00007000 | 2022-01-05 1:59PM EST | 7.00 | 6.40 | 6.10 | 6.30 | +0.20 | +3.23% | 2 | 5,552 | 0.00% |
| DB220121C00008000 | 2021-12-08 9:35AM EST | 8.00 | 4.85 | 4.85 | 5.35 | 0.00 | - | 1 | 57 | 0.00% |
| DB220121C00009000 | 2021-11-26 9:38AM EST | 9.00 | 3.35 | 3.45 | 3.80 | 0.00 | - | 3 | 422 | 0.00% |
| DB220121C00010000 | 2022-01-05 1:21PM EST | 10.00 | 3.40 | 3.15 | 3.25 | +0.15 | +4.62% | 38 | 18,512 | 0.00% |
| DB220121C00011000 | 2021-12-20 10:22AM EST | 11.00 | 1.38 | 2.15 | 2.30 | 0.00 | - | 29 | 97 | 0.00% |
| DB220121C00011500 | 2021-12-29 3:02PM EST | 11.50 | 1.19 | 1.68 | 1.76 | 0.00 | - | 7 | 750 | 0.00% |
| DB220121C00012000 | 2022-01-05 12:49PM EST | 12.00 | 1.40 | 1.19 | 1.32 | +0.13 | +10.24% | 29 | 20,599 | 0.00% |
| DB220121C00012500 | 2021-12-29 10:21AM EST | 12.50 | 0.42 | 0.75 | 0.83 | 0.00 | - | 47 | 33 | 0.00% |
| DB220121C00013000 | 2022-01-05 3:45PM EST | 13.00 | 0.44 | 0.39 | 0.44 | 0.00 | - | 785 | 16,780 | 0.00% |
| DB220121C00013500 | 2022-01-05 3:48PM EST | 13.50 | 0.16 | 0.16 | 0.19 | -0.04 | -20.00% | 609 | 708 | 0.00% |
| DB220121C00014000 | 2022-01-05 12:24PM EST | 14.00 | 0.11 | 0.05 | 0.09 | +0.03 | +37.50% | 150 | 4,944 | 24.61% |
| DB220121C00015000 | 2022-01-05 12:44PM EST | 15.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 111 | 17,907 | 46.09% |
| DB220121C00016000 | 2021-12-23 12:38PM EST | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,259 | 53.13% |
| DB220121C00017000 | 2021-11-24 10:51AM EST | 17.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 6,266 | 71.88% |
| DB220121C00018000 | 2021-11-08 3:26PM EST | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,583 | 101.56% |
| DB220121C00019000 | 2021-10-28 2:00PM EST | 19.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 676 | 118.75% |
| DB220121C00020000 | 2021-12-30 12:51PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 18,187 | 115.63% |
| DB220121C00021000 | 2021-11-10 6:53AM EST | 21.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 47 | 140.63% |
| DB220121C00022000 | 2021-11-10 6:53AM EST | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 153.13% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB220121P00003000 | 2021-11-30 10:57AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,668 | 450.00% |
| DB220121P00005000 | 2021-11-18 9:55AM EST | 5.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 2,883 | 387.50% |
| DB220121P00006000 | 2021-11-18 9:58AM EST | 6.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 129 | 350.00% |
| DB220121P00007000 | 2021-12-29 1:58PM EST | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,858 | 240.63% |
| DB220121P00007500 | 2021-12-21 11:04AM EST | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 436 | 218.75% |
| DB220121P00008000 | 2021-12-22 3:53PM EST | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,044 | 50.00% |
| DB220121P00009000 | 2021-12-31 3:22PM EST | 9.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 6,251 | 159.38% |
| DB220121P00010000 | 2022-01-05 3:26PM EST | 10.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 45 | 9,806 | 129.69% |
| DB220121P00010500 | 2021-12-27 3:00PM EST | 10.50 | 0.03 | 0.02 | 0.32 | 0.00 | - | 2 | 22 | 182.81% |
| DB220121P00011000 | 2022-01-04 1:42PM EST | 11.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 272 | 5,399 | 103.13% |
| DB220121P00011500 | 2021-12-29 11:28AM EST | 11.50 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 343 | 92.19% |
| DB220121P00012000 | 2022-01-05 2:44PM EST | 12.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 41 | 9,405 | 80.47% |
| DB220121P00012500 | 2022-01-05 11:19AM EST | 12.50 | 0.07 | 0.09 | 0.12 | -0.03 | -30.00% | 48 | 59 | 75.78% |
| DB220121P00013000 | 2022-01-05 3:36PM EST | 13.00 | 0.21 | 0.21 | 0.26 | -0.02 | -8.70% | 19 | 1,340 | 78.91% |
| DB220121P00014000 | 2022-01-05 12:14PM EST | 14.00 | 0.67 | 0.86 | 0.96 | -0.18 | -21.18% | 12 | 2,605 | 112.89% |
| DB220121P00014500 | 2021-12-27 10:51AM EST | 14.50 | 1.78 | 1.28 | 1.43 | 0.00 | - | - | 5 | 132.62% |
| DB220121P00015000 | 2021-12-27 2:31PM EST | 15.00 | 2.25 | 1.79 | 1.88 | 0.00 | - | 82 | 1,244 | 153.52% |
| DB220121P00016000 | 2021-11-10 6:53AM EST | 16.00 | 3.45 | 3.60 | 3.75 | 0.00 | - | 19 | 533 | 319.14% |
| DB220121P00017000 | 2021-11-10 6:53AM EST | 17.00 | 4.30 | 4.60 | 4.70 | 0.00 | - | 10 | 2,187 | 353.91% |
| DB220121P00018000 | 2021-11-10 6:53AM EST | 18.00 | 5.10 | 5.60 | 5.70 | 0.00 | - | 11 | 11 | 387.50% |
| DB220121P00019000 | 2021-11-10 6:53AM EST | 19.00 | 4.80 | 6.45 | 6.75 | 0.00 | - | 4 | 5 | 410.55% |
| DB220121P00020000 | 2021-11-10 6:53AM EST | 20.00 | 7.55 | 7.50 | 7.70 | 0.00 | - | 15 | 1 | 438.09% |
| DB220121P00021000 | 2021-11-10 6:53AM EST | 21.00 | 7.25 | 8.50 | 8.70 | 0.00 | - | - | 1 | 463.28% |
| DB220121P00022000 | 2021-11-10 6:53AM EST | 22.00 | 10.05 | 9.45 | 9.75 | 0.00 | - | - | 0 | 486.72% |
© 2022 Yahoo. All rights reserved.
