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 | 177.71% |
| DLB240621C00060000 | 2023-11-07 4:33PM EDT | 60.00 | 27.60 | 27.10 | 31.90 | 0.00 | - | - | 2 | 174.34% |
| DLB240621C00070000 | 2023-11-07 3:44PM EDT | 70.00 | 18.40 | 18.80 | 20.60 | 0.00 | - | - | 2 | 128.21% |
| DLB240621C00075000 | 2024-03-06 1:06PM EDT | 75.00 | 8.70 | 6.80 | 10.70 | 0.00 | - | 1 | 27 | 53.98% |
| DLB240621C00080000 | 2024-04-17 2:20PM EDT | 80.00 | 2.50 | 2.40 | 2.70 | 0.00 | - | 2 | 72 | 25.03% |
| DLB240621C00085000 | 2024-03-19 2:00PM EDT | 85.00 | 3.30 | 0.75 | 0.95 | 0.00 | - | 19 | 217 | 23.61% |
| DLB240621C00090000 | 2024-03-28 12:32PM EDT | 90.00 | 1.30 | 0.00 | 0.35 | 0.00 | - | 20 | 228 | 24.83% |
| DLB240621C00095000 | 2024-04-11 11:49AM EDT | 95.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 2 | 350 | 53.66% |
| DLB240621C00100000 | 2023-12-29 12:39PM EDT | 100.00 | 1.45 | 0.75 | 0.95 | 0.00 | - | 3 | 10 | 49.81% |
| DLB240621C00105000 | 2023-12-01 10:35AM EDT | 105.00 | 0.85 | 0.60 | 0.85 | 0.00 | - | 5 | 5 | 52.88% |
| DLB240621C00110000 | 2023-12-08 12:38PM EDT | 110.00 | 0.80 | 0.25 | 1.10 | 0.00 | - | 1 | 8 | 58.06% |
| DLB240621C00120000 | 2023-12-15 10:30AM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLB240621P00065000 | 2023-12-18 11:50AM EDT | 65.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 128 | 111 | 43.12% |
| DLB240621P00070000 | 2024-02-21 10:50AM EDT | 70.00 | 1.05 | 0.00 | 2.50 | 0.00 | - | 2 | 25 | 52.21% |
| DLB240621P00075000 | 2024-04-18 12:13PM EDT | 75.00 | 1.63 | 1.10 | 2.35 | 0.00 | - | 1 | 113 | 34.50% |
| DLB240621P00080000 | 2024-03-26 3:58PM EDT | 80.00 | 1.94 | 2.65 | 2.85 | 0.00 | - | 1 | 166 | 19.72% |
| DLB240621P00085000 | 2024-03-12 1:36PM EDT | 85.00 | 3.80 | 4.30 | 5.20 | 0.00 | - | 9 | 86 | 0.00% |
| DLB240621P00090000 | 2024-04-19 12:13PM EDT | 90.00 | 11.90 | 9.20 | 13.20 | 0.00 | - | 3 | 15 | 49.02% |
| 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.