NYSE - Nasdaq Real Time Price USD
Deutsche Bank Aktiengesellschaft (DB)
27.57
-0.65
(-2.32%)
As of 1:53:49 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB250620C00015000 | 5/22/2025 3:47 PM | 15 | 13.69 | 12.20 | 13.20 | 0.00 | 0.00% | - | 0 | 242.97% |
| DB250620C00016000 | 5/22/2025 3:48 PM | 16 | 12.69 | 10.60 | 12.50 | 0.00 | 0.00% | - | 0 | 368.16% |
| DB250620C00017000 | 5/22/2025 1:09 PM | 17 | 11.64 | 10.00 | 12.20 | 0.00 | 0.00% | - | 0 | 280.47% |
| DB250620C00021000 | 5/22/2025 3:35 PM | 21 | 7.60 | 5.60 | 7.90 | 0.00 | 0.00% | - | 1 | 133.98% |
| DB250620C00022000 | 5/22/2025 3:53 PM | 22 | 6.50 | 4.60 | 7.30 | 0.00 | 0.00% | 7,330 | 5 | 143.36% |
| DB250620C00023000 | 5/29/2025 1:13 PM | 23 | 4.80 | 4.10 | 6.30 | 0.00 | 0.00% | 2 | 1 | 148.44% |
| DB250620C00024000 | 6/6/2025 1:28 PM | 24 | 4.20 | 3.50 | 3.80 | 0.00 | 0.00% | 50 | 202 | 65.23% |
| DB250620C00025000 | 6/11/2025 9:31 AM | 25 | 3.11 | 2.45 | 3.40 | 0.00 | 0.00% | 3 | 12 | 80.27% |
| DB250620C00026000 | 6/5/2025 12:05 PM | 26 | 2.25 | 1.60 | 1.75 | 0.00 | 0.00% | 7 | 23 | 44.92% |
| DB250620C00027000 | 6/12/2025 3:53 PM | 27 | 0.71 | 0.80 | 0.90 | -0.65 | -47.79% | 4 | 295 | 35.55% |
| DB250620C00028000 | 6/13/2025 9:53 AM | 28 | 0.20 | 0.25 | 0.40 | -0.41 | -67.21% | 10 | 542 | 36.13% |
| DB250620C00029000 | 6/12/2025 3:52 PM | 29 | 0.09 | 0.05 | 0.15 | -0.14 | -60.87% | 6 | 1,473 | 37.11% |
| DB250620C00030000 | 6/9/2025 10:53 AM | 30 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 15 | 539 | 51.76% |
| DB250620C00031000 | 6/12/2025 3:53 PM | 31 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 19 | 49.61% |
| DB250620C00032000 | 6/11/2025 1:29 PM | 32 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 57 | 65.23% |
| DB250620C00033000 | 5/19/2025 11:16 AM | 33 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 1 | 69.53% |
| DB250620C00035000 | 5/16/2025 12:57 PM | 35 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 105 | 78.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DB250620P00015000 | 4/24/2025 9:37 AM | 15 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | - | 1 | 270.31% |
| DB250620P00016000 | 4/21/2025 2:03 PM | 16 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 184.38% |
| DB250620P00019000 | 5/23/2025 3:55 PM | 19 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 6 | 142.19% |
| DB250620P00020000 | 5/1/2025 3:28 PM | 20 | 0.18 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 14 | 145.31% |
| DB250620P00021000 | 5/27/2025 12:57 PM | 21 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 354 | 356 | 109.38% |
| DB250620P00022000 | 6/3/2025 12:58 PM | 22 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 9 | 24 | 93.75% |
| DB250620P00023000 | 6/10/2025 10:36 AM | 23 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 154 | 78.52% |
| DB250620P00024000 | 6/9/2025 11:11 AM | 24 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 194 | 67.97% |
| DB250620P00025000 | 6/12/2025 1:53 PM | 25 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 263 | 52.34% |
| DB250620P00026000 | 6/13/2025 9:56 AM | 26 | 0.10 | 0.10 | 0.15 | 0.05 | 100.00% | 2 | 299 | 41.41% |
| DB250620P00027000 | 6/13/2025 10:30 AM | 27 | 0.25 | 0.20 | 0.30 | 0.10 | 66.67% | 27 | 611 | 33.20% |
| DB250620P00028000 | 6/12/2025 11:25 AM | 28 | 1.00 | 0.60 | 0.80 | 0.50 | 100.00% | 6 | 856 | 33.89% |
| DB250620P00029000 | 6/6/2025 11:33 AM | 29 | 1.12 | 1.45 | 1.60 | 0.00 | 0.00% | 1 | 796 | 38.48% |
| DB250620P00030000 | 6/6/2025 1:01 PM | 30 | 1.99 | 2.40 | 2.60 | 0.00 | 0.00% | 2 | 330 | 53.32% |
| DB250620P00031000 | 5/21/2025 1:26 PM | 31 | 3.10 | 3.40 | 3.70 | 0.00 | 0.00% | 210 | 290 | 60.35% |
| DB250620P00032000 | 5/23/2025 2:20 PM | 32 | 4.70 | 4.20 | 6.40 | 0.00 | 0.00% | 14 | 22 | 141.21% |
| DB250620P00033000 | 5/20/2025 9:40 AM | 33 | 5.11 | 5.10 | 7.00 | 0.00 | 0.00% | - | 0 | 135.94% |
| DB250620P00034000 | 5/21/2025 9:44 AM | 34 | 5.72 | 6.10 | 8.50 | 0.00 | 0.00% | - | 0 | 169.73% |
| DB250620P00035000 | 5/21/2025 10:16 AM | 35 | 6.62 | 5.90 | 9.50 | 0.00 | 0.00% | - | 0 | 124.81% |
Related Tickers
LYG Lloyds Banking Group plc
4.1850
-0.83%
NWG NatWest Group plc
14.07
-0.81%
IBN ICICI Bank Limited
33.04
-1.39%
CBK.DE Commerzbank AG
28.10
+0.25%
ITUB Itaú Unibanco Holding S.A.
6.55
-0.91%
HDB HDFC Bank Limited
73.88
-2.64%
KB KB Financial Group Inc.
78.96
-0.82%
MFG Mizuho Financial Group, Inc.
5.51
-0.99%
BSAC Banco Santander-Chile
25.01
-1.50%
USB U.S. Bancorp
43.38
-1.76%