DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00090000 | 2024-04-18 1:28PM EDT | 90.00 | 36.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVA240517C00105000 | 2024-04-19 2:53PM EDT | 105.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVA240517C00115000 | 2024-04-29 10:11AM EDT | 115.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVA240517C00120000 | 2024-05-02 3:30PM EDT | 120.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DVA240517C00125000 | 2024-05-02 11:14AM EDT | 125.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240517C00130000 | 2024-05-02 12:53PM EDT | 130.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DVA240517C00135000 | 2024-05-02 2:17PM EDT | 135.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DVA240517C00140000 | 2024-05-02 3:59PM EDT | 140.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 0.00% |
| DVA240517C00145000 | 2024-05-02 3:51PM EDT | 145.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| DVA240517C00150000 | 2024-05-02 3:58PM EDT | 150.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 6.25% |
| DVA240517C00155000 | 2024-05-02 3:58PM EDT | 155.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DVA240517C00160000 | 2024-05-02 3:57PM EDT | 160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| DVA240517C00165000 | 2024-05-01 10:24AM EDT | 165.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 2024-05-02 12:46PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 50.00% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DVA240517P00110000 | 2024-04-30 2:37PM EDT | 110.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVA240517P00115000 | 2024-05-02 3:44PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DVA240517P00120000 | 2024-05-02 3:57PM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| DVA240517P00125000 | 2024-05-02 3:59PM EDT | 125.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| DVA240517P00130000 | 2024-05-02 3:49PM EDT | 130.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DVA240517P00135000 | 2024-05-02 3:59PM EDT | 135.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| DVA240517P00140000 | 2024-05-02 3:59PM EDT | 140.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| DVA240517P00145000 | 2024-05-02 2:47PM EDT | 145.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.