Deutsche Bank Aktiengesellschaft (DB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.26+0.40 (+3.37%)
At close: 4:00PM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB220121C00003000 | 2021-05-24 10:48AM EDT | 3.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 0.00% |
| DB220121C00005000 | 2021-06-14 11:34AM EDT | 5.00 | 9.05 | 7.75 | 8.30 | 0.00 | - | 15 | 5,120 | 177.34% |
| DB220121C00006000 | 2021-06-16 10:26AM EDT | 6.00 | 7.79 | 7.15 | 7.35 | 0.00 | - | 30 | 68 | 165.04% |
| DB220121C00007000 | 2021-06-15 10:09AM EDT | 7.00 | 7.05 | 5.90 | 6.60 | 0.00 | - | 1 | 12,142 | 138.09% |
| DB220121C00008000 | 2021-05-28 2:01PM EDT | 8.00 | 7.28 | 5.25 | 5.35 | 0.00 | - | 1 | 37 | 117.87% |
| DB220121C00009000 | 2021-06-14 9:35AM EDT | 9.00 | 4.85 | 4.35 | 4.45 | 0.00 | - | 1 | 405 | 102.15% |
| DB220121C00010000 | 2020-11-10 10:52AM EDT | 10.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 0.00% |
| DB220121C00011000 | 2021-06-10 10:40AM EDT | 11.00 | 4.00 | 2.15 | 3.35 | 0.00 | - | 3 | 61 | 78.13% |
| DB220121C00012000 | 2021-06-23 12:02PM EDT | 12.00 | 2.04 | 2.05 | 2.12 | +0.08 | +4.08% | 25 | 15,538 | 70.85% |
| DB220121C00013000 | 2021-06-23 9:37AM EDT | 13.00 | 1.42 | 1.47 | 1.58 | 0.00 | - | 6 | 505 | 65.19% |
| DB220121C00014000 | 2021-06-24 11:46AM EDT | 14.00 | 1.07 | 1.02 | 1.09 | +0.08 | +8.08% | 10 | 1,168 | 60.06% |
| DB220121C00015000 | 2021-06-24 11:42AM EDT | 15.00 | 0.75 | 0.70 | 0.76 | +0.08 | +11.94% | 6 | 19,555 | 57.32% |
| DB220121C00016000 | 2021-06-24 11:30AM EDT | 16.00 | 0.48 | 0.47 | 0.53 | +0.03 | +6.67% | 4 | 3,617 | 55.57% |
| DB220121C00017000 | 2021-06-23 10:30AM EDT | 17.00 | 0.35 | 0.31 | 0.35 | 0.00 | - | 130 | 5,643 | 53.91% |
| DB220121C00018000 | 2021-06-22 2:32PM EDT | 18.00 | 0.23 | 0.22 | 0.26 | 0.00 | - | 5 | 811 | 54.30% |
| DB220121C00019000 | 2021-06-22 2:32PM EDT | 19.00 | 0.17 | 0.13 | 0.19 | 0.00 | - | 5 | 346 | 53.52% |
| DB220121C00020000 | 2020-11-09 1:40PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DB220121C00021000 | 2021-06-24 9:30AM EDT | 21.00 | 0.07 | 0.04 | 0.12 | -0.02 | -22.22% | 1 | 43 | 53.71% |
| DB220121C00022000 | 2021-06-18 12:28PM EDT | 22.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 2 | 151 | 53.52% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB220121P00003000 | 2021-06-18 9:30AM EDT | 3.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 4,389 | 120.31% |
| DB220121P00005000 | 2021-06-11 3:00PM EDT | 5.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 1 | 2,868 | 88.28% |
| DB220121P00006000 | 2021-06-24 9:30AM EDT | 6.00 | 0.07 | 0.07 | 0.10 | -0.01 | -12.50% | 1 | 26 | 77.34% |
| DB220121P00007000 | 2021-06-18 10:02AM EDT | 7.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 5 | 4,199 | 66.60% |
| DB220121P00008000 | 2021-06-18 10:02AM EDT | 8.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 6 | 274 | 59.18% |
| DB220121P00009000 | 2021-06-21 1:18PM EDT | 9.00 | 0.25 | 0.23 | 0.27 | 0.00 | - | 2 | 718 | 52.64% |
| DB220121P00010000 | 2021-06-18 1:29PM EDT | 10.00 | 0.40 | 0.38 | 0.40 | 0.00 | - | 1 | 9,959 | 47.75% |
| DB220121P00011000 | 2021-06-22 1:03PM EDT | 11.00 | 0.61 | 0.56 | 0.60 | 0.00 | - | 2 | 419 | 42.19% |
| DB220121P00012000 | 2021-06-18 1:30PM EDT | 12.00 | 0.91 | 0.88 | 0.91 | -0.05 | -5.21% | 5 | 1,471 | 37.40% |
| DB220121P00013000 | 2021-06-18 3:32PM EDT | 13.00 | 1.41 | 1.27 | 1.32 | 0.00 | - | 10 | 457 | 31.25% |
| DB220121P00014000 | 2021-06-24 10:52AM EDT | 14.00 | 1.90 | 1.86 | 1.91 | +0.31 | +19.50% | 1 | 1,221 | 24.51% |
| DB220121P00015000 | 2021-06-09 9:31AM EDT | 15.00 | 1.80 | 2.52 | 2.57 | 0.00 | - | 1 | 1,464 | 0.00% |
| DB220121P00016000 | 2021-06-18 9:48AM EDT | 16.00 | 3.40 | 3.25 | 3.35 | 0.00 | - | 228 | 435 | 0.00% |
| DB220121P00017000 | 2021-05-04 11:01AM EDT | 17.00 | 4.30 | 2.72 | 2.87 | 0.00 | - | 10 | 2,187 | 0.00% |
| DB220121P00019000 | 2021-06-09 9:55AM EDT | 19.00 | 4.80 | 5.90 | 6.00 | 0.00 | - | 4 | 109 | 0.00% |
| DB220121P00020000 | 2021-06-08 10:33AM EDT | 20.00 | 5.40 | 6.40 | 7.70 | 0.00 | - | 8 | 133 | 0.00% |
| DB220121P00021000 | 2021-06-17 10:05AM EDT | 21.00 | 7.25 | 5.90 | 10.10 | 0.00 | - | - | 1 | 121.48% |
© 2021 Verizon Media. All rights reserved.
