DB - Deutsche Bank Aktiengesellschaft
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor3 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB200403C00002500 | 2020-03-26 2:02PM EDT | 2.50 | 4.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DB200403C00005500 | 2020-03-23 1:11PM EDT | 5.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DB200403C00006000 | 2020-04-02 3:47PM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DB200403C00006500 | 2020-04-01 3:59PM EDT | 6.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DB200403C00007000 | 2020-04-02 3:28PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DB200403C00007500 | 2020-03-27 3:19PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DB200403C00008000 | 2020-03-31 10:29AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DB200403C00008500 | 2020-03-03 4:55PM EDT | 8.50 | 0.46 | 0.00 | 0.25 | 0.00 | - | - | 1 | 562.50% |
| DB200403C00009000 | 2020-03-04 4:24PM EDT | 9.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 337.50% |
| DB200403C00009500 | 2020-03-03 1:22PM EDT | 9.50 | 0.15 | 0.01 | 0.13 | 0.00 | - | 5 | 7 | 587.50% |
| DB200403C00010500 | 2020-02-28 2:55PM EDT | 10.50 | 0.14 | 0.00 | 0.99 | 0.00 | - | 4 | 14 | 1,195.31% |
| DB200403C00011000 | 2020-03-24 12:16PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DB200403C00011500 | 2020-03-27 4:36AM EDT | 11.50 | 0.03 | 0.00 | 2.53 | 0.00 | - | 1 | 6 | 1,953.13% |
| DB200403C00012000 | 2020-03-31 12:46PM EDT | 12.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor3 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB200403P00001000 | 2020-03-12 3:12PM EDT | 1.00 | 0.12 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DB200403P00002500 | 2020-03-26 2:30PM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DB200403P00004000 | 2020-04-02 2:15PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DB200403P00004500 | 2020-04-01 2:52PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DB200403P00005000 | 2020-04-01 1:31PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DB200403P00005500 | 2020-04-02 2:05PM EDT | 5.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DB200403P00006000 | 2020-04-02 3:45PM EDT | 6.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| DB200403P00006500 | 2020-04-02 10:12AM EDT | 6.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DB200403P00007000 | 2020-04-02 1:32PM EDT | 7.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| DB200403P00007500 | 2020-04-01 11:06AM EDT | 7.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DB200403P00008000 | 2020-04-02 3:57PM EDT | 8.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DB200403P00008500 | 2020-03-30 3:54PM EDT | 8.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DB200403P00009000 | 2020-04-02 3:47PM EDT | 9.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DB200403P00009500 | 2020-03-18 11:50AM EDT | 9.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| DB200403P00010000 | 2020-04-02 1:36PM EDT | 10.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DB200403P00010500 | 2020-03-06 10:48AM EDT | 10.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| DB200403P00012500 | 2020-04-02 3:56PM EDT | 12.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.