DB - Deutsche Bank Aktiengesellschaft
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB230616C00003000 | 2023-05-17 3:16PM EDT | 3.00 | 7.60 | 7.00 | 7.30 | 0.00 | - | 630 | 0 | 312.50% |
| DB230616C00004000 | 2023-05-17 2:44PM EDT | 4.00 | 6.60 | 5.90 | 6.40 | 0.00 | - | 10 | 0 | 242.19% |
| DB230616C00005000 | 2023-05-17 2:58PM EDT | 5.00 | 5.60 | 5.00 | 5.40 | 0.00 | - | 80 | 0 | 219.53% |
| DB230616C00006000 | 2023-03-31 11:34AM EDT | 6.00 | 4.30 | 4.90 | 5.40 | 0.00 | - | 1 | 3 | 395.70% |
| DB230616C00007000 | 2023-05-18 3:40PM EDT | 7.00 | 3.60 | 2.90 | 3.50 | 0.00 | - | 14 | 12 | 128.13% |
| DB230616C00008000 | 2023-05-24 10:59AM EDT | 8.00 | 2.53 | 1.95 | 2.45 | 0.00 | - | 2 | 14 | 90.63% |
| DB230616C00009000 | 2023-05-10 1:45PM EDT | 9.00 | 1.60 | 1.10 | 1.30 | 0.00 | - | 10 | 22 | 55.08% |
| DB230616C00010000 | 2023-05-31 10:12AM EDT | 10.00 | 0.40 | 0.35 | 0.40 | -0.18 | -31.03% | 3 | 23,642 | 40.23% |
| DB230616C00010500 | 2023-05-31 11:42AM EDT | 10.50 | 0.14 | 0.10 | 0.20 | -0.12 | -46.15% | 15 | 18 | 41.21% |
| DB230616C00011000 | 2023-05-31 11:10AM EDT | 11.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 9,815 | 43.75% |
| DB230616C00011500 | 2023-05-23 11:27AM EDT | 11.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 9 | 57.03% |
| DB230616C00012000 | 2023-05-24 2:31PM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 2,872 | 57.03% |
| DB230616C00013000 | 2023-05-26 1:32PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 36 | 2,909 | 75.78% |
| DB230616C00014000 | 2023-05-23 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 4,278 | 92.19% |
| DB230616C00015000 | 2023-04-13 2:49PM EDT | 15.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 1,082 | 116.41% |
| DB230616C00016000 | 2023-04-11 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| DB230616C00017000 | 2023-01-26 4:31PM EDT | 17.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 877 | 2,495 | 142.97% |
| DB230616C00018000 | 2023-03-29 1:07PM EDT | 18.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 202.34% |
| DB230616C00020000 | 2022-10-05 9:36AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 854 | 50.00% |
| DB230616C00025000 | 2022-07-14 9:31AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 204.69% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB230616P00003000 | 2023-05-11 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,127 | 278.13% |
| DB230616P00004000 | 2023-05-05 9:45AM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 17 | 1,530 | 215.63% |
| DB230616P00005000 | 2023-05-15 1:57PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 52 | 21,712 | 167.19% |
| DB230616P00006000 | 2023-05-10 3:53PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,166 | 128.13% |
| DB230616P00007000 | 2023-05-19 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,267 | 95.31% |
| DB230616P00008000 | 2023-05-24 12:10PM EDT | 8.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 11,505 | 75.78% |
| DB230616P00009000 | 2023-05-31 1:19PM EDT | 9.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 41 | 20,268 | 50.00% |
| DB230616P00009500 | 2023-05-31 12:55PM EDT | 9.50 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 3 | 51 | 51.76% |
| DB230616P00010000 | 2023-05-31 12:47PM EDT | 10.00 | 0.30 | 0.25 | 0.30 | +0.12 | +66.67% | 6,745 | 30,597 | 40.23% |
| DB230616P00010500 | 2023-05-31 9:30AM EDT | 10.50 | 0.45 | 0.50 | 0.60 | +0.05 | +12.50% | 3 | 1,566 | 41.21% |
| DB230616P00011000 | 2023-05-31 11:45AM EDT | 11.00 | 0.95 | 0.90 | 1.00 | +0.30 | +46.15% | 38 | 3,736 | 43.75% |
| DB230616P00011500 | 2023-05-26 10:45AM EDT | 11.50 | 1.15 | 1.40 | 1.50 | 0.00 | - | 891 | 891 | 57.03% |
| DB230616P00012000 | 2023-05-30 9:30AM EDT | 12.00 | 1.52 | 1.85 | 2.10 | 0.00 | - | 25 | 1,399 | 63.67% |
| DB230616P00013000 | 2023-05-25 3:03PM EDT | 13.00 | 2.60 | 2.85 | 3.10 | 0.00 | - | 550 | 541 | 83.59% |
| DB230616P00014000 | 2023-05-26 10:45AM EDT | 14.00 | 3.69 | 3.80 | 4.20 | 0.00 | - | 15 | 349 | 107.81% |
| DB230616P00015000 | 2023-03-07 10:54AM EDT | 15.00 | 2.90 | 4.80 | 5.00 | 0.00 | - | 278 | 139 | 50.00% |
| DB230616P00016000 | 2023-03-17 10:59AM EDT | 16.00 | 6.40 | 5.20 | 5.40 | 0.00 | - | 11 | 49 | 0.00% |
| DB230616P00017000 | 2023-03-17 10:37AM EDT | 17.00 | 7.40 | 6.20 | 6.40 | 0.00 | - | 200 | 213 | 0.00% |
| DB230616P00020000 | 2023-05-12 9:54AM EDT | 20.00 | 9.80 | 9.80 | 10.20 | 0.00 | - | 39 | 65 | 185.16% |
© 2023 Yahoo. All rights reserved.