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 | 161.30% |
| DLB240621C00060000 | 2023-11-07 4:33PM EDT | 60.00 | 27.60 | 27.10 | 31.90 | 0.00 | - | - | 2 | 167.41% |
| DLB240621C00070000 | 2023-11-07 3:44PM EDT | 70.00 | 18.40 | 18.80 | 20.60 | 0.00 | - | - | 2 | 121.73% |
| DLB240621C00075000 | 2024-03-06 1:06PM EDT | 75.00 | 8.70 | 6.80 | 10.70 | 0.00 | - | 1 | 27 | 52.08% |
| DLB240621C00080000 | 2024-05-09 2:38PM EDT | 80.00 | 3.77 | 3.60 | 4.80 | 0.00 | - | 8 | 71 | 23.71% |
| DLB240621C00085000 | 2024-05-17 3:45PM EDT | 85.00 | 1.15 | 0.35 | 1.45 | +0.10 | +9.52% | 1 | 296 | 18.90% |
| DLB240621C00090000 | 2024-05-10 1:33PM EDT | 90.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 229 | 16.07% |
| DLB240621C00095000 | 2024-04-11 11:49AM EDT | 95.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 2 | 350 | 43.53% |
| DLB240621C00100000 | 2023-12-29 12:39PM EDT | 100.00 | 1.45 | 0.75 | 0.95 | 0.00 | - | 3 | 10 | 50.83% |
| DLB240621C00105000 | 2023-12-01 10:35AM EDT | 105.00 | 0.85 | 0.60 | 0.85 | 0.00 | - | 5 | 5 | 55.62% |
| DLB240621C00110000 | 2023-12-08 12:38PM EDT | 110.00 | 0.80 | 0.25 | 1.10 | 0.00 | - | 1 | 8 | 62.50% |
| DLB240621C00120000 | 2023-12-15 10:30AM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 67.72% |
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 | 0.75 | 0.00 | - | 128 | 112 | 55.13% |
| DLB240621P00070000 | 2024-05-02 3:34PM EDT | 70.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 45.26% |
| DLB240621P00075000 | 2024-05-03 9:43AM EDT | 75.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 36.26% |
| DLB240621P00080000 | 2024-05-13 3:35PM EDT | 80.00 | 0.70 | 0.25 | 0.95 | 0.00 | - | 1 | 165 | 23.73% |
| DLB240621P00085000 | 2024-03-12 1:36PM EDT | 85.00 | 3.80 | 4.30 | 5.20 | 0.00 | - | 9 | 86 | 44.17% |
| DLB240621P00090000 | 2024-04-19 12:13PM EDT | 90.00 | 11.90 | 4.20 | 8.10 | 0.00 | - | 3 | 7 | 40.58% |
| DLB240621P00095000 | 2023-12-29 1:16PM EDT | 95.00 | 10.00 | 10.10 | 11.90 | 0.00 | - | 1 | 15 | 37.57% |
| 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.