NYSE - Delayed Quote USD
Dolby Laboratories, Inc. (DLB)
77.57
+0.33
+(0.43%)
At close: May 16 at 4:00:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLB250620C00055000 | 11/20/2024 12:18 PM | 55 | 26.90 | 21.00 | 25.90 | 0.00 | 0.00% | - | 1 | 90.82% |
| DLB250620C00070000 | 3/5/2025 11:32 AM | 70 | 13.00 | 4.50 | 8.50 | 0.00 | 0.00% | - | 1 | 39.38% |
| DLB250620C00075000 | 5/13/2025 11:17 AM | 75 | 4.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| DLB250620C00080000 | 5/15/2025 10:53 AM | 80 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 3.13% |
| DLB250620C00085000 | 5/15/2025 2:40 PM | 85 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 52 | 6.25% |
| DLB250620C00090000 | 5/2/2025 9:45 AM | 90 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 66 | 12.50% |
| DLB250620C00095000 | 3/28/2025 9:31 AM | 95 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
| DLB250620C00105000 | 1/15/2025 9:56 AM | 105 | 0.84 | 0.20 | 1.85 | 0.00 | 0.00% | 3 | 3 | 79.00% |
| DLB250620C00110000 | 11/20/2024 12:05 PM | 110 | 1.33 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 69.43% |
| DLB250620C00120000 | 1/31/2025 11:21 AM | 120 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLB250620P00060000 | 4/25/2025 9:36 AM | 60 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 20 | 25.00% |
| DLB250620P00065000 | 5/1/2025 3:57 PM | 65 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 42 | 12.50% |
| DLB250620P00070000 | 5/13/2025 12:11 PM | 70 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 6.25% |
| DLB250620P00075000 | 5/15/2025 12:54 PM | 75 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 55 | 3.13% |
| DLB250620P00080000 | 4/7/2025 9:57 AM | 80 | 11.20 | 5.10 | 5.80 | 0.00 | 0.00% | 1 | 5 | 47.46% |
| DLB250620P00085000 | 1/31/2025 10:09 AM | 85 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| DLB250620P00090000 | 1/31/2025 11:57 AM | 90 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
BV BrightView Holdings, Inc.
16.36
-1.33%
FA First Advantage Corporation
18.15
-0.60%
ABM ABM Industries Incorporated
52.64
+0.65%
MMS Maximus, Inc.
74.99
-0.45%
RELX RELX PLC
54.57
+0.98%
3UA.F Karnov Group AB (publ)
7.98
+1.01%
RTO Rentokil Initial plc
23.37
0.00%
CTG.L Christie Group plc
140.00
+16.67%
REN.AS RELX PLC
48.54
-0.45%
TRI Thomson Reuters Corporation
191.23
+0.83%