DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00120000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 15.30 | 14.00 | 16.70 | -7.70 | -33.48% | 23 | 61 | 52.78% |
| DVA240621C00120000 | 2024-04-22 9:46AM EDT | 2024-06-21 | 14.72 | 15.10 | 17.80 | 0.00 | - | 2 | 222 | 47.10% |
| DVA240719C00120000 | 2024-05-02 12:38PM EDT | 2024-07-19 | 24.90 | 16.90 | 19.30 | 0.00 | - | 5 | 59 | 45.31% |
| DVA241018C00120000 | 2024-04-19 12:12PM EDT | 2024-10-18 | 18.14 | 20.40 | 23.20 | 0.00 | - | 1 | 16 | 43.38% |
| DVA250117C00120000 | 2024-04-03 2:17PM EDT | 2025-01-17 | 28.10 | 23.70 | 26.30 | 0.00 | - | 4 | 89 | 42.76% |
| DVA260116C00120000 | 2024-04-18 3:26PM EDT | 2026-01-16 | 31.90 | 34.30 | 37.30 | 0.00 | - | 1 | 8 | 45.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00120000 | 2024-05-03 12:44PM EDT | 2024-05-17 | 0.05 | 0.10 | 0.40 | -0.40 | -88.89% | 16 | 89 | 42.04% |
| DVA240621P00120000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 1.10 | 1.15 | 1.35 | +0.05 | +4.76% | 12 | 239 | 32.32% |
| DVA240719P00120000 | 2024-05-01 2:57PM EDT | 2024-07-19 | 1.75 | 1.60 | 3.50 | 0.00 | - | 3 | 126 | 38.38% |
| DVA241018P00120000 | 2024-05-02 11:12AM EDT | 2024-10-18 | 3.90 | 4.20 | 6.20 | 0.00 | - | 34 | 60 | 35.19% |
| DVA250117P00120000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 6.55 | 6.40 | 6.80 | +0.78 | +13.52% | 1 | 18 | 29.93% |
| DVA260116P00120000 | 2024-04-26 11:27AM EDT | 2026-01-16 | 13.80 | 11.80 | 12.80 | 0.00 | - | 1 | 2 | 29.12% |
© 2024 Yahoo. All rights reserved.