DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00125000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 10.80 | 8.70 | 10.90 | -6.87 | -38.88% | 10 | 65 | 46.92% |
| DVA240621C00125000 | 2024-05-03 12:10PM EDT | 2024-06-21 | 11.80 | 12.10 | 14.20 | +1.80 | +18.00% | 10 | 180 | 45.78% |
| DVA240719C00125000 | 2024-05-02 11:16AM EDT | 2024-07-19 | 20.28 | 13.50 | 14.30 | 0.00 | - | 1 | 87 | 36.98% |
| DVA241018C00125000 | 2024-04-17 3:48PM EDT | 2024-10-18 | 15.30 | 17.10 | 20.60 | 0.00 | - | 12 | 55 | 44.08% |
| DVA250117C00125000 | 2024-04-29 3:21PM EDT | 2025-01-17 | 25.40 | 20.70 | 23.30 | 0.00 | - | 1 | 69 | 41.94% |
| DVA260116C00125000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 34.65 | 32.70 | 34.40 | +4.75 | +15.89% | 1 | 12 | 44.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00125000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 0.47 | 0.40 | 0.50 | -0.40 | -45.98% | 11 | 267 | 32.18% |
| DVA240621P00125000 | 2024-05-03 2:24PM EDT | 2024-06-21 | 1.93 | 2.00 | 2.25 | -0.04 | -2.03% | 9 | 150 | 30.57% |
| DVA240719P00125000 | 2024-05-01 11:19AM EDT | 2024-07-19 | 3.52 | 2.00 | 4.60 | +0.32 | +10.00% | 4 | 66 | 35.83% |
| DVA241018P00125000 | 2024-05-03 2:50PM EDT | 2024-10-18 | 6.00 | 5.30 | 7.10 | +0.30 | +5.26% | 18 | 13 | 31.97% |
| DVA250117P00125000 | 2024-05-03 10:08AM EDT | 2025-01-17 | 9.10 | 8.00 | 9.10 | +1.22 | +15.48% | 2 | 10 | 30.60% |
| DVA260116P00125000 | 2024-03-05 11:01AM EDT | 2026-01-16 | 16.50 | 14.70 | 15.20 | 0.00 | - | - | 18 | 29.14% |
© 2024 Yahoo. All rights reserved.