DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00105000 | 2024-04-19 2:53PM EDT | 2024-05-17 | 23.77 | 27.50 | 31.60 | 0.00 | - | 6 | 7 | 60.94% |
| DVA240621C00105000 | 2024-04-19 12:15PM EDT | 2024-06-21 | 24.90 | 29.30 | 32.30 | 0.00 | - | 2 | 143 | 56.01% |
| DVA240719C00105000 | 2024-04-19 2:34PM EDT | 2024-07-19 | 26.00 | 30.00 | 33.50 | 0.00 | - | 4 | 31 | 52.77% |
| DVA241018C00105000 | 2024-04-29 12:37PM EDT | 2024-10-18 | 37.10 | 32.40 | 35.10 | 0.00 | - | 3 | 10 | 50.85% |
| DVA250117C00105000 | 2024-04-18 2:42PM EDT | 2025-01-17 | 30.30 | 35.20 | 38.20 | 0.00 | - | 1 | 35 | 50.68% |
| DVA260116C00105000 | 2024-02-12 2:17PM EDT | 2026-01-16 | 31.30 | 48.70 | 51.60 | 0.00 | - | 5 | 100 | 54.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 2024-05-17 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 76.86% |
| DVA240621P00105000 | 2024-04-22 11:53AM EDT | 2024-06-21 | 2.51 | 0.10 | 1.50 | +1.66 | +195.29% | 1 | 57 | 57.76% |
| DVA240719P00105000 | 2024-05-03 2:24PM EDT | 2024-07-19 | 0.54 | 0.50 | 0.60 | -0.51 | -48.57% | 1 | 55 | 36.28% |
| DVA241018P00105000 | 2024-05-01 3:41PM EDT | 2024-10-18 | 1.80 | 1.70 | 1.90 | 0.00 | - | 200 | 298 | 33.56% |
| DVA250117P00105000 | 2024-03-19 10:59AM EDT | 2025-01-17 | 4.05 | 5.00 | 5.40 | 0.00 | - | 200 | 708 | 40.15% |
| DVA260116P00105000 | 2023-11-24 12:53PM EDT | 2026-01-16 | 19.80 | 17.20 | 18.60 | 0.00 | - | 1 | 1 | 51.10% |
© 2024 Yahoo. All rights reserved.