DB - Deutsche Bank Aktiengesellschaft
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB230721C00002000 | 2023-03-24 3:38PM EDT | 2.00 | 7.35 | 8.80 | 9.00 | 0.00 | - | 11 | 11 | 381.25% |
| DB230721C00003000 | 2023-03-24 3:38PM EDT | 3.00 | 6.45 | 7.70 | 8.00 | 0.00 | - | 11 | 11 | 274.22% |
| DB230721C00005000 | 2023-03-29 10:40AM EDT | 5.00 | 5.00 | 5.90 | 6.40 | 0.00 | - | 1 | 2 | 225.78% |
| DB230721C00006000 | 2023-05-17 3:16PM EDT | 6.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 560 | 5 | 92.97% |
| DB230721C00007000 | 2023-03-16 1:18PM EDT | 7.00 | 3.50 | 3.90 | 4.10 | 0.00 | - | 6 | 7 | 128.13% |
| DB230721C00008000 | 2023-04-11 11:50AM EDT | 8.00 | 2.65 | 2.50 | 2.60 | 0.00 | - | 39 | 269 | 25.00% |
| DB230721C00009000 | 2023-05-25 2:44PM EDT | 9.00 | 1.65 | 1.70 | 1.85 | 0.00 | - | 1 | 518 | 57.42% |
| DB230721C00010000 | 2023-06-02 1:44PM EDT | 10.00 | 0.95 | 0.90 | 1.00 | +0.19 | +25.00% | 40 | 1,060 | 44.14% |
| DB230721C00011000 | 2023-06-02 12:46PM EDT | 11.00 | 0.30 | 0.30 | 0.35 | +0.05 | +20.00% | 12 | 11,578 | 33.69% |
| DB230721C00012000 | 2023-06-02 2:30PM EDT | 12.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 3,220 | 32.42% |
| DB230721C00013000 | 2023-05-25 10:12AM EDT | 13.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 3,295 | 45.31% |
| DB230721C00014000 | 2023-05-23 10:07AM EDT | 14.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 28 | 675 | 56.64% |
| DB230721C00015000 | 2023-05-31 10:16AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,370 | 57.03% |
| DB230721C00016000 | 2023-03-30 10:15AM EDT | 16.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 658 | 70.31% |
| DB230721C00017000 | 2023-01-23 2:50PM EDT | 17.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | - | 50 | 82.81% |
| DB230721C00018000 | 2023-02-16 10:42AM EDT | 18.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 101 | 85.16% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB230721P00002000 | 2023-05-08 9:30AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 271 | 221.88% |
| DB230721P00003000 | 2023-05-26 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,585 | 170.31% |
| DB230721P00004000 | 2023-05-08 10:39AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 4,259 | 132.81% |
| DB230721P00005000 | 2023-05-31 10:54AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,593 | 104.69% |
| DB230721P00006000 | 2023-05-09 2:25PM EDT | 6.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 1,412 | 82.03% |
| DB230721P00007000 | 2023-05-25 2:33PM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 114 | 3,274 | 71.09% |
| DB230721P00008000 | 2023-06-02 3:39PM EDT | 8.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 17 | 11,297 | 57.03% |
| DB230721P00009000 | 2023-06-02 3:27PM EDT | 9.00 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 58 | 5,686 | 52.54% |
| DB230721P00010000 | 2023-06-02 2:15PM EDT | 10.00 | 0.29 | 0.25 | 0.30 | -0.09 | -23.68% | 171 | 26,030 | 36.91% |
| DB230721P00011000 | 2023-06-02 11:53AM EDT | 11.00 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 3 | 3,049 | 33.69% |
| DB230721P00012000 | 2023-06-02 12:05PM EDT | 12.00 | 1.49 | 1.35 | 1.55 | -0.15 | -9.15% | 1 | 2,247 | 37.50% |
| DB230721P00013000 | 2023-05-12 12:47PM EDT | 13.00 | 2.85 | 2.30 | 2.50 | 0.00 | - | 1 | 55 | 45.51% |
| DB230721P00014000 | 2023-05-02 11:59AM EDT | 14.00 | 3.60 | 3.60 | 3.90 | 0.00 | - | 1 | 5 | 83.01% |
| DB230721P00015000 | 2023-03-07 11:59AM EDT | 15.00 | 3.10 | 4.80 | 5.10 | 0.00 | - | 3 | 125 | 111.91% |
| DB230721P00016000 | 2023-02-24 12:34PM EDT | 16.00 | 4.30 | 6.70 | 7.20 | 0.00 | - | 1 | 16 | 195.31% |
| DB230721P00017000 | 2023-02-06 10:52AM EDT | 17.00 | 5.00 | 4.80 | 5.00 | 0.00 | - | 8 | 10 | 0.00% |
| DB230721P00020000 | 2023-05-08 10:57AM EDT | 20.00 | 9.60 | 9.20 | 9.70 | 0.00 | - | - | 26 | 91.41% |
© 2023 Yahoo. All rights reserved.