Deutsche Bank Aktiengesellschaft (DB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB240621C00005000 | 2023-09-29 12:54PM EDT | 5.00 | 6.30 | 5.90 | 6.30 | 0.00 | - | 1 | 6 | 0.00% |
| DB240621C00006000 | 2023-11-07 12:14PM EDT | 6.00 | 5.50 | 6.30 | 7.00 | 0.00 | - | - | 2 | 0.00% |
| DB240621C00007000 | 2024-01-02 3:32PM EDT | 7.00 | 6.80 | 6.40 | 7.80 | 0.00 | - | - | 1 | 0.00% |
| DB240621C00008000 | 2024-04-16 2:07PM EDT | 8.00 | 7.40 | 7.90 | 8.10 | 0.00 | - | 12 | 31 | 76.56% |
| DB240621C00009000 | 2024-03-18 9:46AM EDT | 9.00 | 5.85 | 5.40 | 8.60 | 0.00 | - | 1 | 105 | 64.84% |
| DB240621C00010000 | 2024-04-15 12:01PM EDT | 10.00 | 5.70 | 5.90 | 6.10 | 0.00 | - | 14 | 507 | 53.91% |
| DB240621C00011000 | 2024-02-07 10:43AM EDT | 11.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 96 | 505 | 0.00% |
| DB240621C00012000 | 2024-04-05 1:46PM EDT | 12.00 | 4.09 | 4.00 | 4.10 | 0.00 | - | 60 | 1,426 | 50.78% |
| DB240621C00013000 | 2024-04-17 11:19AM EDT | 13.00 | 2.64 | 3.00 | 3.20 | 0.00 | - | 60 | 843 | 47.36% |
| DB240621C00014000 | 2024-04-16 10:03AM EDT | 14.00 | 1.60 | 2.05 | 2.20 | 0.00 | - | 1 | 3,227 | 35.06% |
| DB240621C00015000 | 2024-04-16 10:10AM EDT | 15.00 | 1.30 | 1.25 | 1.40 | +0.35 | +36.84% | 10 | 1,948 | 31.64% |
| DB240621C00016000 | 2024-04-16 10:34AM EDT | 16.00 | 0.45 | 0.65 | 0.75 | 0.00 | - | 22 | 864 | 28.47% |
| DB240621C00017000 | 2024-04-18 10:00AM EDT | 17.00 | 0.25 | 0.30 | 0.35 | 0.00 | - | 1 | 320 | 27.34% |
| DB240621C00018000 | 2024-04-18 1:04PM EDT | 18.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 12 | 27.34% |
| DB240621C00019000 | 2024-03-28 10:01AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 31.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB240621P00003000 | 2023-11-16 4:26PM EDT | 3.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 116 | 203.13% |
| DB240621P00005000 | 2024-03-05 3:30PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 6,239 | 128.13% |
| DB240621P00006000 | 2024-02-22 11:43AM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 832 | 109.38% |
| DB240621P00007000 | 2024-01-17 12:12PM EDT | 7.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 111.72% |
| DB240621P00008000 | 2024-03-15 10:00AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 407 | 79.69% |
| DB240621P00009000 | 2024-02-07 4:08PM EDT | 9.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 5 | 1,641 | 80.86% |
| DB240621P00010000 | 2024-04-05 3:12PM EDT | 10.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 13 | 824 | 56.25% |
| DB240621P00011000 | 2024-04-16 10:15AM EDT | 11.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 20 | 10,310 | 56.25% |
| DB240621P00012000 | 2024-04-18 2:00PM EDT | 12.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 2,806 | 48.44% |
| DB240621P00013000 | 2024-04-18 2:01PM EDT | 13.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 3,299 | 41.99% |
| DB240621P00014000 | 2024-04-18 9:30AM EDT | 14.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 20 | 2,239 | 39.65% |
| DB240621P00015000 | 2024-04-18 2:12PM EDT | 15.00 | 0.60 | 0.50 | 0.55 | 0.00 | - | 6 | 319 | 37.21% |
| DB240621P00016000 | 2024-04-16 11:09AM EDT | 16.00 | 1.35 | 0.90 | 1.00 | 0.00 | - | 148 | 1,607 | 37.11% |
| DB240621P00017000 | 2024-01-12 4:02PM EDT | 17.00 | 4.10 | 3.10 | 6.70 | 0.00 | - | 19 | 30 | 161.77% |
| DB240621P00018000 | 2024-04-12 1:23PM EDT | 18.00 | 2.80 | 2.40 | 2.55 | 0.00 | - | 2 | 33 | 45.85% |
| DB240621P00020000 | 2024-04-16 11:05AM EDT | 20.00 | 5.00 | 4.30 | 4.50 | 0.00 | - | 1 | 18 | 56.15% |
| DB240621P00025000 | 2024-04-18 9:38AM EDT | 25.00 | 9.70 | 9.20 | 9.40 | 0.00 | - | 2 | 360 | 80.08% |
© 2024 Yahoo. All rights reserved.