Dolby Laboratories, Inc. (DLB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLB240621C00055000 | 2023-10-30 3:43PM EDT | 55.00 | 26.50 | 30.10 | 35.00 | 0.00 | - | - | 1 | 214.72% |
| DLB240621C00060000 | 2023-11-07 4:33PM EDT | 60.00 | 27.60 | 27.10 | 31.90 | 0.00 | - | - | 2 | 213.94% |
| DLB240621C00070000 | 2023-11-07 3:44PM EDT | 70.00 | 18.40 | 18.80 | 20.60 | 0.00 | - | - | 2 | 156.71% |
| DLB240621C00075000 | 2024-03-06 1:06PM EDT | 75.00 | 8.70 | 6.80 | 10.70 | 0.00 | - | 1 | 27 | 57.32% |
| DLB240621C00080000 | 2024-05-09 2:38PM EDT | 80.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DLB240621C00085000 | 2024-05-20 10:07AM EDT | 85.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DLB240621C00090000 | 2024-05-22 9:30AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DLB240621C00095000 | 2024-05-21 2:30PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DLB240621C00100000 | 2023-12-29 12:39PM EDT | 100.00 | 1.45 | 0.75 | 0.95 | 0.00 | - | 3 | 10 | 60.21% |
| DLB240621C00105000 | 2023-12-01 10:35AM EDT | 105.00 | 0.85 | 0.60 | 0.85 | 0.00 | - | 5 | 5 | 66.80% |
| DLB240621C00110000 | 2023-12-08 12:38PM EDT | 110.00 | 0.80 | 0.25 | 1.10 | 0.00 | - | 1 | 8 | 73.93% |
| DLB240621C00120000 | 2023-12-15 10:30AM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 78.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLB240621P00065000 | 2024-04-30 1:14PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| DLB240621P00070000 | 2024-05-22 9:30AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DLB240621P00075000 | 2024-05-20 9:30AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DLB240621P00080000 | 2024-05-22 11:46AM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DLB240621P00085000 | 2024-03-12 1:36PM EDT | 85.00 | 3.80 | 4.30 | 5.20 | 0.00 | - | 9 | 86 | 30.10% |
| DLB240621P00090000 | 2024-04-19 12:13PM EDT | 90.00 | 11.90 | 4.20 | 8.10 | 0.00 | - | 3 | 7 | 0.00% |
| DLB240621P00095000 | 2023-12-29 1:16PM EDT | 95.00 | 10.00 | 10.10 | 11.90 | 0.00 | - | 1 | 15 | 0.00% |
| DLB240621P00100000 | 2023-12-15 1:41PM EDT | 100.00 | 12.70 | 14.30 | 14.70 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.