DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00115000 | 2024-04-29 10:11AM EDT | 2024-05-17 | 22.97 | 18.70 | 21.70 | 0.00 | - | 3 | 4 | 63.04% |
| DVA240621C00115000 | 2024-05-02 1:54PM EDT | 2024-06-21 | 28.91 | 20.20 | 22.80 | 0.00 | - | 5 | 78 | 56.58% |
| DVA240719C00115000 | 2024-05-03 11:30AM EDT | 2024-07-19 | 22.14 | 21.00 | 23.80 | -3.46 | -13.52% | 20 | 38 | 50.82% |
| DVA241018C00115000 | 2024-05-02 9:49AM EDT | 2024-10-18 | 32.07 | 24.10 | 28.20 | 0.00 | - | 1 | 2 | 49.81% |
| DVA250117C00115000 | 2024-04-19 1:09PM EDT | 2025-01-17 | 25.27 | 28.80 | 29.80 | 0.00 | - | 1 | 72 | 44.40% |
| DVA260116C00115000 | 2024-04-12 10:15AM EDT | 2026-01-16 | 37.50 | 37.30 | 40.40 | 0.00 | - | 1 | 2 | 46.41% |
| DVA261218C00115000 | 2024-03-12 12:49PM EDT | 2026-12-18 | 53.99 | 43.00 | 47.00 | 0.00 | - | - | 1 | 46.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00115000 | 2024-05-03 12:47PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.25 | -0.18 | -72.00% | 5 | 19 | 48.63% |
| DVA240621P00115000 | 2024-05-03 10:27AM EDT | 2024-06-21 | 0.80 | 0.65 | 0.80 | +0.10 | +14.29% | 7 | 138 | 34.30% |
| DVA240719P00115000 | 2024-05-03 1:43PM EDT | 2024-07-19 | 1.14 | 1.00 | 1.25 | +0.04 | +3.64% | 5 | 148 | 31.25% |
| DVA241018P00115000 | 2024-05-03 1:34PM EDT | 2024-10-18 | 3.20 | 2.95 | 3.70 | +0.25 | +8.47% | 7 | 49 | 31.94% |
| DVA250117P00115000 | 2024-05-02 11:03AM EDT | 2025-01-17 | 4.60 | 5.00 | 5.40 | 0.00 | - | 13 | 67 | 30.82% |
| DVA260116P00115000 | 2024-02-02 1:16PM EDT | 2026-01-16 | 19.43 | 14.00 | 14.70 | 0.00 | - | 5 | 7 | 36.01% |
© 2024 Yahoo. All rights reserved.