Endava plc (DAVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAVA220715C00060000 | 2022-03-10 1:11PM EDT | 60.00 | 50.77 | 67.10 | 72.00 | 0.00 | - | 1 | 1 | 1,129.88% |
| DAVA220715C00075000 | 2022-03-14 12:01AM EDT | 75.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DAVA220715C00080000 | 2022-02-15 4:26PM EDT | 80.00 | 53.80 | 47.50 | 51.30 | 0.00 | - | - | 1 | 738.04% |
| DAVA220715C00090000 | 2022-06-23 12:17PM EDT | 90.00 | 8.30 | 1.00 | 5.70 | 0.00 | - | 1 | 2 | 54.79% |
| DAVA220715C00095000 | 2022-06-24 9:37AM EDT | 95.00 | 7.65 | 0.05 | 4.40 | 0.00 | - | 4 | 8 | 64.31% |
| DAVA220715C00100000 | 2022-06-29 3:10PM EDT | 100.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 30 | 46 | 87.77% |
| DAVA220715C00105000 | 2022-06-24 3:50PM EDT | 105.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 14 | 501 | 105.62% |
| DAVA220715C00110000 | 2022-06-23 11:47AM EDT | 110.00 | 1.00 | 0.00 | 2.40 | 0.00 | - | 3 | 17 | 95.85% |
| DAVA220715C00115000 | 2022-06-28 11:58AM EDT | 115.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 76 | 136.04% |
| DAVA220715C00120000 | 2022-06-13 9:30AM EDT | 120.00 | 1.66 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 149.37% |
| DAVA220715C00125000 | 2022-06-07 3:03PM EDT | 125.00 | 2.45 | 0.00 | 2.45 | 0.00 | - | 1 | 39 | 132.76% |
| DAVA220715C00130000 | 2022-06-14 3:39PM EDT | 130.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 173.24% |
| DAVA220715C00135000 | 2022-06-16 2:10PM EDT | 135.00 | 0.25 | 0.00 | 3.20 | 0.00 | - | 4 | 43 | 164.06% |
| DAVA220715C00140000 | 2022-05-27 3:41PM EDT | 140.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 194.29% |
| DAVA220715C00145000 | 2022-05-04 2:28PM EDT | 145.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 203.96% |
| DAVA220715C00150000 | 2022-04-22 12:33PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| DAVA220715C00155000 | 2022-04-04 3:15PM EDT | 155.00 | 7.21 | 0.10 | 4.80 | 0.00 | - | 10 | 10 | 223.10% |
| DAVA220715C00160000 | 2022-04-29 1:25PM EDT | 160.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 230.18% |
| DAVA220715C00165000 | 2022-02-18 12:29PM EDT | 165.00 | 8.00 | 2.50 | 6.30 | 0.00 | - | 1 | 29 | 283.55% |
| DAVA220715C00170000 | 2022-05-09 11:27AM EDT | 170.00 | 0.05 | 3.10 | 0.00 | 0.00 | - | 1 | 0 | 221.00% |
| DAVA220715C00175000 | 2022-03-29 11:53AM EDT | 175.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 253.03% |
| DAVA220715C00195000 | 2022-04-01 9:30AM EDT | 195.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 279.69% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAVA220715P00055000 | 2022-06-16 1:14PM EDT | 55.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 2 | 105.86% |
| DAVA220715P00060000 | 2022-06-01 10:26AM EDT | 60.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 202.15% |
| DAVA220715P00070000 | 2022-06-23 3:18PM EDT | 70.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 139.80% |
| DAVA220715P00075000 | 2022-05-16 3:24PM EDT | 75.00 | 2.45 | 0.35 | 3.00 | 0.00 | - | - | 1 | 99.85% |
| DAVA220715P00080000 | 2022-06-23 10:17AM EDT | 80.00 | 1.20 | 0.85 | 4.90 | 0.00 | - | 5 | 15 | 97.07% |
| DAVA220715P00085000 | 2022-06-23 11:23AM EDT | 85.00 | 1.89 | 1.20 | 5.00 | 0.00 | - | 5 | 30 | 71.26% |
| DAVA220715P00090000 | 2022-06-23 10:12AM EDT | 90.00 | 4.43 | 3.70 | 6.30 | 0.00 | - | 1 | 27 | 64.14% |
| DAVA220715P00095000 | 2022-06-30 12:51PM EDT | 95.00 | 8.00 | 6.70 | 8.40 | 0.00 | - | 2 | 14 | 53.25% |
| DAVA220715P00100000 | 2022-06-15 11:52AM EDT | 100.00 | 12.00 | 10.20 | 13.70 | 0.00 | - | 1 | 11 | 60.30% |
| DAVA220715P00105000 | 2022-05-10 11:57AM EDT | 105.00 | 16.65 | 6.60 | 9.70 | 0.00 | - | 1 | 2 | 0.00% |
| DAVA220715P00110000 | 2022-05-27 3:06PM EDT | 110.00 | 12.33 | 9.80 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
| DAVA220715P00115000 | 2022-04-18 12:14AM EDT | 115.00 | 8.10 | 21.00 | 23.50 | 0.00 | - | - | 5 | 0.00% |
| DAVA220715P00120000 | 2022-06-15 9:36AM EDT | 120.00 | 33.49 | 28.50 | 33.50 | 0.00 | - | 14 | 22 | 151.47% |
| DAVA220715P00125000 | 2022-06-01 2:18PM EDT | 125.00 | 24.50 | 33.50 | 38.50 | 0.00 | - | 4 | 8 | 50.00% |
| DAVA220715P00130000 | 2022-04-12 10:39AM EDT | 130.00 | 14.98 | 33.70 | 36.70 | 0.00 | - | 15 | 29 | 0.00% |
| DAVA220715P00135000 | 2022-06-21 11:51AM EDT | 135.00 | 44.29 | 44.00 | 48.40 | 0.00 | - | 1 | 0 | 107.03% |
| DAVA220715P00140000 | 2022-03-21 3:27PM EDT | 140.00 | 21.80 | 23.60 | 27.20 | 0.00 | - | 1 | 3 | 0.00% |
| DAVA220715P00145000 | 2022-06-15 12:59PM EDT | 145.00 | 55.25 | 53.80 | 58.50 | 0.00 | - | 1 | 0 | 116.60% |
| DAVA220715P00150000 | 2022-06-15 12:59PM EDT | 150.00 | 60.25 | 58.50 | 63.50 | 0.00 | - | 1 | 0 | 50.00% |
| DAVA220715P00155000 | 2022-01-10 10:58AM EDT | 155.00 | 35.00 | 30.10 | 34.40 | 0.00 | - | 1 | 0 | 0.00% |
| DAVA220715P00160000 | 2022-06-21 12:52PM EDT | 160.00 | 69.30 | 68.60 | 73.50 | 0.00 | - | 1 | 0 | 118.36% |
| DAVA220715P00165000 | 2022-01-19 11:47AM EDT | 165.00 | 47.00 | 35.20 | 36.90 | 0.00 | - | - | 0 | 0.00% |
| DAVA220715P00175000 | 2022-01-19 11:47AM EDT | 175.00 | 55.70 | 42.00 | 45.70 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
