DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240816C00115000 | 2024-06-21 11:03AM EDT | 115.00 | 25.55 | 23.50 | 27.00 | 0.00 | - | 2 | 2 | 64.23% |
| DVA240816C00130000 | 2024-06-27 3:30PM EDT | 130.00 | 14.60 | 12.50 | 12.90 | +14.60 | - | - | 1 | 41.07% |
| DVA240816C00135000 | 2024-06-27 10:45AM EDT | 135.00 | 10.40 | 9.20 | 9.50 | +10.40 | - | - | 1 | 38.75% |
| DVA240816C00140000 | 2024-06-27 2:02PM EDT | 140.00 | 8.00 | 6.50 | 6.70 | 0.00 | - | 1 | 369 | 37.10% |
| DVA240816C00145000 | 2024-06-26 2:15PM EDT | 145.00 | 6.30 | 4.30 | 4.70 | 0.00 | - | 10 | 34 | 36.88% |
| DVA240816C00150000 | 2024-06-25 3:44PM EDT | 150.00 | 4.45 | 2.10 | 3.10 | +4.45 | - | - | 1 | 36.18% |
| DVA240816C00155000 | 2024-06-28 1:41PM EDT | 155.00 | 2.08 | 1.70 | 2.00 | +2.08 | - | 2 | 60 | 35.89% |
| DVA240816C00160000 | 2024-06-25 2:04PM EDT | 160.00 | 1.65 | 1.00 | 1.30 | 0.00 | - | 4 | 12 | 36.13% |
| DVA240816C00175000 | 2024-06-21 12:16PM EDT | 175.00 | 0.55 | 0.10 | 2.40 | 0.00 | - | 2 | 2 | 60.28% |
| DVA240816C00195000 | 2024-06-24 10:22AM EDT | 195.00 | 0.10 | 0.00 | 2.15 | +0.10 | - | - | 4 | 63.23% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240816P00110000 | 2024-06-21 2:19PM EDT | 110.00 | 0.63 | 0.45 | 1.65 | 0.00 | - | 1 | 1 | 50.20% |
| DVA240816P00115000 | 2024-06-25 1:00PM EDT | 115.00 | 0.70 | 0.75 | 0.95 | +0.70 | - | - | 4 | 41.55% |
| DVA240816P00120000 | 2024-06-28 3:28PM EDT | 120.00 | 1.22 | 1.20 | 1.40 | +0.31 | +34.07% | 1 | 16 | 38.79% |
| DVA240816P00125000 | 2024-06-28 3:50PM EDT | 125.00 | 2.01 | 1.85 | 2.15 | +0.16 | +8.65% | 2 | 5 | 36.73% |
| DVA240816P00130000 | 2024-06-28 3:31PM EDT | 130.00 | 3.09 | 3.00 | 3.30 | +0.88 | +39.82% | 4 | 8 | 35.07% |
| DVA240816P00135000 | 2024-06-27 10:09AM EDT | 135.00 | 4.30 | 4.70 | 4.90 | +4.30 | - | - | 14 | 33.37% |
| DVA240816P00140000 | 2024-06-27 1:11PM EDT | 140.00 | 6.15 | 6.90 | 7.20 | 0.00 | - | 17 | 36 | 32.42% |
| DVA240816P00145000 | 2024-06-28 9:34AM EDT | 145.00 | 8.00 | 9.80 | 10.10 | +8.00 | - | 4 | 23 | 31.44% |
| DVA240816P00155000 | 2024-06-21 2:19PM EDT | 155.00 | 15.31 | 16.90 | 17.70 | 0.00 | - | 1 | 1 | 30.47% |
© 2024 Yahoo. All rights reserved.