Deutsche Bank Aktiengesellschaft (DB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB230120C00002000 | 2022-07-01 12:05PM EDT | 2.00 | 6.40 | 6.30 | 6.60 | -2.50 | -28.09% | 2 | 1 | 138.28% |
| DB230120C00003000 | 2022-07-01 1:48PM EDT | 3.00 | 5.50 | 5.40 | 5.70 | -1.90 | -25.68% | 2 | 10 | 91.02% |
| DB230120C00004000 | 2022-06-23 1:55PM EDT | 4.00 | 5.17 | 4.50 | 4.80 | 0.00 | - | 4 | 5 | 83.01% |
| DB230120C00005000 | 2022-06-28 11:55AM EDT | 5.00 | 4.50 | 3.50 | 3.90 | 0.00 | - | 8 | 567 | 67.19% |
| DB230120C00006000 | 2022-06-23 11:00AM EDT | 6.00 | 3.50 | 2.85 | 2.95 | 0.00 | - | 5 | 8 | 62.70% |
| DB230120C00007000 | 2022-06-13 11:32AM EDT | 7.00 | 3.00 | 2.15 | 2.25 | 0.00 | - | 1 | 2,353 | 59.28% |
| DB230120C00008000 | 2022-06-27 1:54PM EDT | 8.00 | 2.23 | 1.45 | 1.60 | 0.00 | - | 2 | 31 | 52.83% |
| DB230120C00009000 | 2022-07-01 9:42AM EDT | 9.00 | 0.99 | 1.00 | 1.10 | -0.31 | -23.85% | 10 | 366 | 50.59% |
| DB230120C00010000 | 2022-07-01 3:26PM EDT | 10.00 | 0.70 | 0.65 | 0.75 | -0.13 | -15.66% | 13 | 5,225 | 50.98% |
| DB230120C00011000 | 2022-06-30 10:13AM EDT | 11.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 7 | 75 | 49.90% |
| DB230120C00012000 | 2022-06-30 10:01AM EDT | 12.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 12 | 10,817 | 47.46% |
| DB230120C00013000 | 2022-06-27 12:29PM EDT | 13.00 | 0.31 | 0.10 | 0.25 | 0.00 | - | 10 | 2,964 | 50.78% |
| DB230120C00014000 | 2022-06-28 11:41AM EDT | 14.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 196 | 52.83% |
| DB230120C00015000 | 2022-07-01 3:42PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 32 | 46,035 | 53.61% |
| DB230120C00016000 | 2022-06-13 1:46PM EDT | 16.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 21 | 57.81% |
| DB230120C00017000 | 2022-06-23 3:23PM EDT | 17.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 7 | 6,537 | 59.18% |
| DB230120C00020000 | 2022-07-01 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 3,796 | 52.73% |
| DB230120C00025000 | 2022-06-16 12:38PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 2,653 | 63.28% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB230120P00002000 | 2022-07-01 12:16PM EDT | 2.00 | 0.08 | 0.00 | 0.30 | +0.08 | - | 112 | 0 | 140.63% |
| DB230120P00003000 | 2022-06-13 10:04AM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 1,703 | 93.36% |
| DB230120P00004000 | 2022-07-01 12:16PM EDT | 4.00 | 0.20 | 0.10 | 0.15 | +0.20 | - | 48 | 0 | 74.02% |
| DB230120P00005000 | 2022-07-01 10:59AM EDT | 5.00 | 0.24 | 0.20 | 0.25 | +0.04 | +20.00% | 5 | 3,763 | 65.82% |
| DB230120P00006000 | 2022-07-01 9:44AM EDT | 6.00 | 0.37 | 0.35 | 0.45 | +0.11 | +42.31% | 1 | 90 | 60.16% |
| DB230120P00007000 | 2022-07-01 9:36AM EDT | 7.00 | 0.64 | 0.60 | 0.70 | +0.14 | +28.00% | 1 | 3,168 | 54.88% |
| DB230120P00008000 | 2022-07-01 3:07PM EDT | 8.00 | 0.95 | 0.95 | 1.05 | +0.06 | +6.74% | 80 | 429 | 50.10% |
| DB230120P00009000 | 2022-07-01 11:20AM EDT | 9.00 | 1.50 | 1.45 | 1.55 | +0.10 | +7.14% | 1 | 131 | 49.02% |
| DB230120P00010000 | 2022-06-28 2:15PM EDT | 10.00 | 1.60 | 2.05 | 2.20 | 0.00 | - | 120 | 5,645 | 47.31% |
| DB230120P00011000 | 2022-07-01 2:18PM EDT | 11.00 | 2.87 | 2.85 | 2.95 | +0.22 | +8.30% | 4 | 1,065 | 45.70% |
| DB230120P00012000 | 2022-06-30 12:04PM EDT | 12.00 | 3.50 | 3.70 | 3.80 | 0.00 | - | 9 | 5,035 | 45.31% |
| DB230120P00013000 | 2022-06-13 3:01PM EDT | 13.00 | 3.60 | 4.50 | 4.80 | 0.00 | - | 20 | 146 | 51.47% |
| DB230120P00014000 | 2022-05-26 10:07AM EDT | 14.00 | 3.40 | 4.50 | 4.80 | 0.00 | - | 10 | 65 | 0.00% |
| DB230120P00015000 | 2022-05-24 10:49AM EDT | 15.00 | 4.54 | 5.70 | 6.00 | 0.00 | - | 25 | 896 | 0.00% |
| DB230120P00016000 | 2022-04-25 3:11PM EDT | 16.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | - | 19 | 0.00% |
| DB230120P00017000 | 2022-04-01 2:17PM EDT | 17.00 | 4.80 | 7.30 | 7.80 | 0.00 | - | 120 | 2,413 | 0.00% |
| DB230120P00020000 | 2022-04-12 3:06PM EDT | 20.00 | 8.60 | 9.40 | 12.00 | 0.00 | - | 2 | 1,264 | 94.04% |
© 2022 Yahoo. All rights reserved.
