Endava plc (DAVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAVA220218C00120000 | 2022-01-18 12:06AM EST | 120.00 | 18.10 | 3.10 | 6.50 | 0.00 | - | - | 3 | 59.29% |
| DAVA220218C00130000 | 2022-01-21 1:58PM EST | 130.00 | 2.40 | 1.30 | 4.10 | -1.10 | -31.43% | 1 | 22 | 63.72% |
| DAVA220218C00135000 | 2022-01-20 9:46AM EST | 135.00 | 3.00 | 0.40 | 2.70 | 0.00 | - | 1 | 13 | 59.84% |
| DAVA220218C00140000 | 2022-01-18 12:06AM EST | 140.00 | 8.20 | 0.30 | 4.60 | 0.00 | - | - | 4 | 78.86% |
| DAVA220218C00145000 | 2022-01-18 1:06PM EST | 145.00 | 1.80 | 0.50 | 1.15 | +0.40 | +28.57% | 10 | 14 | 63.35% |
| DAVA220218C00150000 | 2022-01-19 3:52PM EST | 150.00 | 0.75 | 0.30 | 2.70 | 0.00 | - | 1 | 269 | 81.15% |
| DAVA220218C00155000 | 2022-01-21 1:20PM EST | 155.00 | 0.50 | 0.00 | 3.10 | -1.80 | -78.26% | 1 | 7 | 88.38% |
| DAVA220218C00160000 | 2022-01-20 3:48PM EST | 160.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 4 | 8 | 68.41% |
| DAVA220218C00165000 | 2022-01-04 1:37PM EST | 165.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 113.04% |
| DAVA220218C00170000 | 2022-01-10 10:42AM EST | 170.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 118.92% |
| DAVA220218C00175000 | 2022-01-04 12:02PM EST | 175.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 3 | 264 | 124.56% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAVA220218P00120000 | 2022-01-21 2:12PM EST | 120.00 | 9.70 | 9.20 | 12.40 | +2.50 | +34.72% | 1 | 78 | 54.65% |
| DAVA220218P00125000 | 2022-01-19 1:56PM EST | 125.00 | 9.95 | 12.50 | 16.50 | 0.00 | - | 4 | 6 | 55.62% |
| DAVA220218P00130000 | 2022-01-19 9:37AM EST | 130.00 | 11.65 | 17.30 | 19.40 | 0.00 | - | 1 | 21 | 54.08% |
| DAVA220218P00135000 | 2022-01-20 9:41AM EST | 135.00 | 16.80 | 21.60 | 23.30 | 0.00 | - | 1 | 6 | 50.59% |
| DAVA220218P00140000 | 2022-01-06 10:05AM EST | 140.00 | 17.09 | 26.00 | 27.80 | 0.00 | - | 3 | 36 | 63.38% |
| DAVA220218P00145000 | 2022-01-21 12:01PM EST | 145.00 | 28.63 | 30.00 | 34.30 | +7.78 | +37.31% | 1 | 15 | 58.59% |
| DAVA220218P00150000 | 2022-01-14 10:19AM EST | 150.00 | 33.37 | 34.70 | 37.70 | +11.92 | +55.57% | 1 | 7 | 75.44% |
| DAVA220218P00155000 | 2022-01-18 3:00PM EST | 155.00 | 32.48 | 39.10 | 44.00 | 0.00 | - | 1 | 6 | 100.88% |
| DAVA220218P00160000 | 2021-12-27 3:35PM EST | 160.00 | 7.65 | 44.00 | 48.90 | 0.00 | - | 1 | 15 | 106.08% |
| DAVA220218P00165000 | 2022-01-03 12:02AM EST | 165.00 | 11.30 | 49.00 | 53.60 | 0.00 | - | - | 1 | 107.96% |
| DAVA220218P00175000 | 2021-12-30 11:31AM EST | 175.00 | 16.90 | 59.00 | 63.60 | 0.00 | - | - | 3 | 119.21% |
© 2022 Yahoo. All rights reserved.
