UK markets open in 5 hours 51 minutes
NIKKEI 225
38,122.54 -283.12 (-0.74%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,297.50 -5.40 (-0.23%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,203.12 -3,394.00 (-6.58%)
Deutsche Bank Aktiengesellschaft (DB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB240517C00007000 | 2024-04-17 10:45AM EDT | 7.00 | 8.50 | 0.00 | 10.30 | 0.00 | - | - | 6 | 485.55% |
| DB240517C00008000 | 2024-03-08 2:02PM EDT | 8.00 | 6.00 | 5.50 | 10.00 | 0.00 | - | 2 | 2 | 526.56% |
| DB240517C00009000 | 2024-04-19 12:47PM EDT | 9.00 | 6.90 | 5.50 | 9.00 | 0.00 | - | 4 | 4 | 196.88% |
| DB240517C00010000 | 2024-04-19 3:36PM EDT | 10.00 | 5.90 | 5.00 | 8.00 | 0.00 | - | 56 | 58 | 212.89% |
| DB240517C00011000 | 2024-02-16 4:57PM EDT | 11.00 | 2.22 | 2.50 | 5.00 | 0.00 | - | 10 | 10 | 0.00% |
| DB240517C00012000 | 2024-04-17 10:51AM EDT | 12.00 | 3.60 | 2.25 | 4.20 | 0.00 | - | 1 | 18 | 105.47% |
| DB240517C00012500 | 2024-04-26 2:08PM EDT | 12.50 | 5.20 | 2.00 | 4.60 | 0.00 | - | 1 | 1 | 199.61% |
| DB240517C00013000 | 2024-04-26 2:16PM EDT | 13.00 | 4.86 | 3.00 | 3.20 | 0.00 | - | 2 | 254 | 62.50% |
| DB240517C00014000 | 2024-04-30 12:29PM EDT | 14.00 | 2.10 | 2.10 | 2.25 | -0.20 | -8.70% | 7 | 3,634 | 57.23% |
| DB240517C00014500 | 2024-04-24 12:05PM EDT | 14.50 | 2.00 | 1.55 | 1.75 | 0.00 | - | - | 3 | 55.27% |
| DB240517C00015000 | 2024-04-25 3:52PM EDT | 15.00 | 2.98 | 1.10 | 1.25 | 0.00 | - | 52 | 10,462 | 43.36% |
| DB240517C00015500 | 2024-04-26 10:07AM EDT | 15.50 | 2.41 | 0.65 | 0.85 | 0.00 | - | 1 | 10 | 39.06% |
| DB240517C00016000 | 2024-04-30 10:58AM EDT | 16.00 | 0.46 | 0.40 | 0.50 | -0.13 | -22.03% | 72 | 2,115 | 34.38% |
| DB240517C00016500 | 2024-04-29 3:01PM EDT | 16.50 | 0.40 | 0.15 | 0.25 | 0.00 | - | 98 | 141 | 31.25% |
| DB240517C00017000 | 2024-04-30 11:07AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 101 | 1,367 | 33.99% |
| DB240517C00017500 | 2024-04-29 11:29AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,013 | 37.70% |
| DB240517C00018000 | 2024-04-29 12:59PM EDT | 18.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 684 | 51.76% |
| DB240517C00018500 | 2024-04-26 11:16AM EDT | 18.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 132 | 132 | 52.73% |
| DB240517C00019000 | 2024-04-26 1:29PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 91.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB240517P00009000 | 2024-02-08 1:09PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 234.38% |
| DB240517P00010000 | 2024-03-04 4:03PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 60 | 60 | 123.44% |
| DB240517P00011000 | 2024-03-11 3:39PM EDT | 11.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 11 | 284 | 169.34% |
| DB240517P00012000 | 2024-03-19 12:04PM EDT | 12.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 26 | 149 | 89.06% |
| DB240517P00013000 | 2024-04-19 3:19PM EDT | 13.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 258 | 112.89% |
| DB240517P00014000 | 2024-04-26 1:58PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 450 | 53.52% |
| DB240517P00015000 | 2024-04-29 3:09PM EDT | 15.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1,531 | 5,049 | 43.36% |
| DB240517P00015500 | 2024-04-29 10:37AM EDT | 15.50 | 0.35 | 0.35 | 0.35 | +0.05 | +16.67% | 5 | 450 | 42.97% |
| DB240517P00016000 | 2024-04-30 1:23PM EDT | 16.00 | 0.60 | 0.55 | 0.65 | +0.06 | +11.11% | 12 | 292 | 48.93% |
| DB240517P00016500 | 2024-04-26 10:48AM EDT | 16.50 | 0.18 | 0.80 | 1.10 | 0.00 | - | 81 | 81 | 50.20% |
| DB240517P00017000 | 2024-04-30 9:34AM EDT | 17.00 | 1.31 | 1.25 | 1.50 | +0.11 | +9.17% | 1 | 87 | 57.23% |
| DB240517P00017500 | 2024-04-30 10:12AM EDT | 17.50 | 1.80 | 1.75 | 2.00 | +0.15 | +9.09% | 4 | 182 | 68.36% |
| DB240517P00018000 | 2024-04-30 9:41AM EDT | 18.00 | 2.20 | 2.20 | 2.45 | 0.00 | - | 1 | 133 | 74.02% |
| DB240517P00018500 | 2024-04-24 11:34AM EDT | 18.50 | 2.50 | 1.50 | 4.80 | 0.00 | - | - | 1 | 110.94% |
| DB240517P00019000 | 2024-04-16 1:03PM EDT | 19.00 | 4.00 | 2.00 | 5.50 | 0.00 | - | - | 20 | 128.32% |
| DB240517P00020000 | 2024-03-19 12:56PM EDT | 20.00 | 5.30 | 2.55 | 6.50 | 0.00 | - | 3 | 2 | 126.17% |
| DB240517P00022000 | 2024-04-30 2:20PM EDT | 22.00 | 6.30 | 6.20 | 6.40 | -0.40 | -5.97% | 72 | 48 | 130.86% |
| DB240517P00023000 | 2024-04-30 1:51PM EDT | 23.00 | 7.30 | 7.20 | 7.40 | -0.70 | -8.75% | 293 | 157 | 142.58% |
| DB240517P00024000 | 2024-04-30 12:21PM EDT | 24.00 | 8.30 | 6.30 | 10.30 | -0.70 | -7.78% | 9 | 13 | 153.52% |
| DB240517P00025000 | 2024-04-30 12:11PM EDT | 25.00 | 9.30 | 9.20 | 9.40 | +0.20 | +2.20% | 107 | 5 | 163.67% |
| DB240517P00030000 | 2024-04-18 12:06PM EDT | 30.00 | 14.50 | 12.90 | 15.90 | 0.00 | - | - | 70 | 220.31% |
© 2024 Yahoo. All rights reserved.