Log in

Deutsche Bank Options Chain and Prices (NYSE:DB)

$10.24
-0.43 (-4.03 %)
(As of 02/21/2020 04:00 PM ET)
Today's Range
$10.16
Now: $10.24
$10.58
50-Day Range
$8.06
MA: $9.25
$11.04
52-Week Range
$6.44
Now: $10.24
$11.16
Volume11.12 million shs
Average Volume6.78 million shs
Market Capitalization$21.16 billion
P/E RatioN/A
Dividend Yield1.15%
Beta1.56

Options Chain

Deutsche Bank (NYSE:DB) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$18.50$0.025Call002.03475 (+0.250606)0.025147
2/28/2020$18.00$0.020Call001.89519 (+0.183526)0.021835
2/28/2020$17.50$0.020Call001.84125 (+0.200625)0.024223
2/28/2020$17.00$0.020Call001.73646 (+0.178179)0.023465
2/28/2020$16.00$0.020Call001.56471 (+0.172685)0.025568
2/28/2020$15.50$0.025Call001.53125 (+0.32775)0.032307
2/28/2020$15.00$0.025Call001.44375 (+0.23342)0.035273
2/28/2020$14.50$0.025Call001.32519 (+0.187687)0.035725
2/28/2020$14.00$0.025Call001.21694 (+0.173154)0.038332
2/28/2020$13.50$0.025Call001.11563 (+0.154639)0.043593
2/28/2020$13.00$0.010Call030.84068 (+0.056554)0.023297
2/28/2020$12.50$0.015Call000.7875 (-0.002547)0.03817
2/28/2020$12.00$0.020Call02670.680556 (+0.059096)0.051164
2/28/2020$11.50$0.020Call0950.535937 (+0.127277)0.063779
2/28/2020$11.00$0.020Call61474 (+5)0.369016 (+0.041943)0.085096
2/28/2020$10.50$0.090Call4734 (+1)0.335285 (+0.011697)0.304122
2/28/2020$10.00$0.375Call191389 (+1)0.419411 (+0.048605)0.670297
2/28/2020$9.50$0.770Call01550.426869 (-0.097165)0.903498
2/28/2020$9.00$1.260Call02250.584983 (-0.234119)0.949105
2/28/2020$8.50$1.645Call012901
2/28/2020$8.00$2.365Call0761.563520.894216
2/28/2020$7.50$2.710Call0001
2/28/2020$7.00$3.150Call03401
2/28/2020$6.50$3.750Call021.520020.988254
2/28/2020$6.00$4.250Call001.743790.99023
2/28/2020$5.50$4.700Call0001
2/28/2020$5.00$5.225Call00
2/28/2020$4.50$5.725Call00
2/28/2020$4.00$6.225Call00
2/28/2020$3.50$6.725Call00
2/28/2020$3.00$7.225Call00
2/28/2020$2.50$7.725Call00
2/28/2020$2.00$8.225Call00
2/28/2020$1.50$8.725Call00
2/28/2020$1.00$9.225Call00
2/28/2020$18.50$8.275Put001.96166-0.982549
2/28/2020$18.00$7.775Put001.88949-0.981278
2/28/2020$17.50$7.275Put001.79627-0.98149
2/28/2020$17.00$6.775Put001.70257-0.981501
2/28/2020$16.00$5.775Put001.53962-0.978342
2/28/2020$15.50$5.275Put001.44412 (+0.160455)-0.977408
2/28/2020$15.00$4.775Put001.34143 (+0.141491)-0.976697
2/28/2020$14.50$4.275Put001.24298-0.974999
2/28/2020$14.00$3.775Put001.15165 (+0.149122)-0.971803
2/28/2020$13.50$3.275Put011.02969 (+0.233007)-0.97105
2/28/2020$13.00$2.770Put000.871322 (+0.129196)-0.974129
2/28/2020$12.50$2.295Put000.926107 (+0.339555)-0.934054
2/28/2020$12.00$1.800Put000.80524-0.917324
2/28/2020$11.50$1.295Put060.614159-0.908428
2/28/2020$11.00$0.775Put4610.359011 (+0.019111)-0.925557
2/28/2020$10.50$0.355Put28670 (+30)0.347593 (+0.002433)-0.68905
2/28/2020$10.00$0.115Put269192 (+59)0.384263 (-0.039104)-0.316963
2/28/2020$9.50$0.035Put391330.450417 (-0.061689)-0.107146
2/28/2020$9.00$0.010Put51650.528681 (-0.125586)-0.034086
2/28/2020$8.50$0.030Put0650.871709 (-0.079854)-0.052672
2/28/2020$8.00$0.020Put60601.01673 (-0.007059)-0.032574
2/28/2020$7.50$0.030Put0121.32945 (-0.004207)-0.036377
2/28/2020$7.00$0.025Put001.52888 (-0.044899)-0.026518
2/28/2020$6.50$0.025Put01021.79837 (+0.006664)-0.023169
2/28/2020$6.00$0.025Put002.08851 (+0.044009)-0.021161
2/28/2020$5.50$0.020Put002.24667 (-0.069445)-0.014957
2/28/2020$5.00$0.025Put002.65715 (+0.058999)-0.015663
2/28/2020$4.50$0.025Put003.01354 (+0.075903)-0.013984
2/28/2020$4.00$0.025Put003.39161 (+0.188654)-0.012106
2/28/2020$3.50$0.025Put003.83855 (+0.119797)-0.010643
2/28/2020$3.00$0.025Put004.39692 (+0.195786)-0.009691
2/28/2020$2.50$0.025Put004.99355 (+0.230971)-0.008132
2/28/2020$2.00$0.025Put005.75269 (+0.249521)-0.006808
2/28/2020$1.50$0.025Put006.83275 (+0.38766)-0.005854
2/28/2020$1.00$0.025Put008.34549 (+0.470489)-0.004553
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/22/2020 by MarketBeat.com Staff

Featured Article: Economic Reports

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel