DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DVA241018C00090000 | 2024-06-14 10:20AM EDT | 90.00 | 52.02 | 53.10 | 56.40 | 0.00 | - | 1 | 5 | 63.48% |
| DVA241018C00100000 | 2024-06-20 11:58AM EDT | 100.00 | 44.57 | 43.60 | 46.80 | 0.00 | - | 1 | 40 | 55.25% |
| DVA241018C00105000 | 2024-04-29 12:37PM EDT | 105.00 | 37.10 | 44.10 | 46.50 | 0.00 | - | 3 | 10 | 77.38% |
| DVA241018C00110000 | 2024-06-11 11:45AM EDT | 110.00 | 33.99 | 35.20 | 36.80 | 0.00 | - | 6 | 20 | 53.10% |
| DVA241018C00115000 | 2024-06-24 12:44PM EDT | 115.00 | 31.22 | 30.40 | 32.00 | 0.00 | - | 1 | 4 | 47.98% |
| DVA241018C00120000 | 2024-05-29 11:50AM EDT | 120.00 | 31.00 | 26.20 | 28.00 | 0.00 | - | 1 | 33 | 46.34% |
| DVA241018C00125000 | 2024-04-17 3:48PM EDT | 125.00 | 15.30 | 21.50 | 23.20 | 0.00 | - | 12 | 55 | 40.82% |
| DVA241018C00130000 | 2024-06-24 3:54PM EDT | 130.00 | 20.00 | 17.90 | 19.30 | 0.00 | - | 2 | 203 | 38.46% |
| DVA241018C00135000 | 2024-06-20 10:32AM EDT | 135.00 | 15.00 | 15.30 | 15.80 | 0.00 | - | 5 | 246 | 36.72% |
| DVA241018C00140000 | 2024-06-24 11:01AM EDT | 140.00 | 12.90 | 12.20 | 13.80 | 0.00 | - | 3 | 259 | 38.86% |
| DVA241018C00145000 | 2024-06-25 12:18PM EDT | 145.00 | 9.40 | 9.50 | 9.90 | +0.70 | +8.05% | 3 | 248 | 33.88% |
| DVA241018C00150000 | 2024-06-20 3:56PM EDT | 150.00 | 6.78 | 7.20 | 7.60 | 0.00 | - | 9 | 98 | 32.89% |
| DVA241018C00155000 | 2024-06-20 12:31PM EDT | 155.00 | 5.70 | 5.40 | 7.60 | 0.00 | - | 2 | 5,059 | 38.28% |
| DVA241018C00160000 | 2024-06-20 3:56PM EDT | 160.00 | 3.88 | 3.90 | 5.70 | 0.00 | - | 3 | 100 | 36.71% |
| DVA241018C00165000 | 2024-06-17 2:00PM EDT | 165.00 | 3.30 | 2.75 | 3.30 | 0.00 | - | 13 | 71 | 31.96% |
| DVA241018C00170000 | 2024-06-12 2:03PM EDT | 170.00 | 2.44 | 1.90 | 4.40 | 0.00 | - | 1 | 162 | 40.01% |
| DVA241018C00175000 | 2024-06-14 9:30AM EDT | 175.00 | 2.45 | 1.30 | 2.75 | 0.00 | - | 2 | 55 | 36.49% |
| DVA241018C00180000 | 2024-06-21 9:45AM EDT | 180.00 | 0.82 | 0.85 | 1.30 | 0.00 | - | 1 | 6 | 31.67% |
| DVA241018C00185000 | 2024-05-03 10:38AM EDT | 185.00 | 0.80 | 1.90 | 2.15 | 0.00 | - | 1 | 3 | 39.40% |
| DVA241018C00190000 | 2024-04-01 1:12PM EDT | 190.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 503 | 507 | 39.10% |
| DVA241018C00195000 | 2024-04-02 1:21PM EDT | 195.00 | 0.90 | 1.40 | 1.65 | 0.00 | - | - | 1 | 41.57% |
| DVA241018C00200000 | 2024-04-30 2:55PM EDT | 200.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 2 | 2 | 39.45% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA241018P00065000 | 2024-05-20 3:47PM EDT | 65.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 67.68% |
| DVA241018P00080000 | 2024-03-06 4:26PM EDT | 80.00 | 0.98 | 0.30 | 1.05 | 0.00 | - | 2 | 11 | 61.08% |
| DVA241018P00085000 | 2024-04-29 2:50PM EDT | 85.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 3 | 3 | 50.88% |
| DVA241018P00090000 | 2024-04-02 2:24PM EDT | 90.00 | 1.10 | 0.25 | 1.10 | 0.00 | - | 505 | 509 | 50.29% |
| DVA241018P00095000 | 2024-05-09 2:13PM EDT | 95.00 | 0.79 | 0.25 | 1.85 | 0.00 | - | 1 | 3 | 57.72% |
| DVA241018P00100000 | 2024-05-31 2:51PM EDT | 100.00 | 0.71 | 0.25 | 2.60 | 0.00 | - | 1 | 28 | 57.56% |
| DVA241018P00105000 | 2024-06-24 3:05PM EDT | 105.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 1 | 287 | 37.33% |
| DVA241018P00110000 | 2024-06-12 3:49PM EDT | 110.00 | 1.16 | 0.85 | 1.10 | 0.00 | - | 1 | 42 | 35.50% |
| DVA241018P00115000 | 2024-06-24 1:12PM EDT | 115.00 | 1.35 | 1.25 | 1.45 | 0.00 | - | 1 | 62 | 33.33% |
| DVA241018P00120000 | 2024-05-21 12:20PM EDT | 120.00 | 2.99 | 2.45 | 2.65 | 0.00 | - | 1 | 62 | 35.13% |
| DVA241018P00125000 | 2024-06-25 3:33PM EDT | 125.00 | 2.80 | 2.60 | 3.30 | -0.70 | -20.00% | 10 | 40 | 32.61% |
| DVA241018P00130000 | 2024-06-11 12:12PM EDT | 130.00 | 4.90 | 3.60 | 4.00 | 0.00 | - | 7 | 79 | 29.60% |
| DVA241018P00135000 | 2024-06-11 11:27AM EDT | 135.00 | 6.60 | 5.10 | 5.40 | 0.00 | - | 1 | 107 | 28.32% |
| DVA241018P00140000 | 2024-06-25 3:33PM EDT | 140.00 | 7.49 | 6.90 | 7.30 | -1.21 | -13.91% | 10 | 58 | 27.44% |
| DVA241018P00145000 | 2024-06-11 2:22PM EDT | 145.00 | 11.20 | 9.20 | 9.60 | 0.00 | - | 4 | 92 | 26.46% |
| DVA241018P00150000 | 2024-06-18 10:19AM EDT | 150.00 | 14.00 | 12.00 | 12.50 | 0.00 | - | 1 | 38 | 25.94% |
| DVA241018P00155000 | 2024-06-18 2:22PM EDT | 155.00 | 16.30 | 15.20 | 16.60 | 0.00 | - | 2 | 23 | 28.07% |
| DVA241018P00160000 | 2024-06-13 3:19PM EDT | 160.00 | 19.90 | 18.40 | 19.80 | 0.00 | - | 7 | 16 | 25.79% |
| DVA241018P00170000 | 2024-06-04 3:16PM EDT | 170.00 | 27.80 | 25.80 | 28.30 | 0.00 | - | 1 | 1 | 25.54% |
| DVA241018P00195000 | 2024-05-03 9:30AM EDT | 195.00 | 56.60 | 45.50 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.