DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00145000 | 2024-05-03 2:54PM EDT | 2024-05-17 | 0.52 | 0.15 | 0.50 | -4.28 | -89.17% | 118 | 147 | 32.28% |
| DVA240621C00145000 | 2024-05-03 1:10PM EDT | 2024-06-21 | 2.98 | 1.95 | 2.55 | -4.07 | -57.73% | 44 | 241 | 31.91% |
| DVA240719C00145000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 3.90 | 3.30 | 3.70 | -4.49 | -53.52% | 24 | 38 | 30.80% |
| DVA241018C00145000 | 2024-05-03 10:53AM EDT | 2024-10-18 | 7.45 | 7.10 | 10.40 | -4.25 | -36.32% | 22 | 83 | 40.04% |
| DVA250117C00145000 | 2024-05-02 2:19PM EDT | 2025-01-17 | 17.43 | 11.70 | 12.50 | 0.00 | - | 1 | 58 | 36.93% |
| DVA260116C00145000 | 2024-04-22 1:27PM EDT | 2026-01-16 | 23.30 | 21.00 | 24.20 | 0.00 | - | 6 | 89 | 40.53% |
| DVA261218C00145000 | 2024-04-19 10:49AM EDT | 2026-12-18 | 28.45 | 30.30 | 33.70 | 0.00 | - | 2 | 2 | 43.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00145000 | 2024-05-03 10:10AM EDT | 2024-05-17 | 12.00 | 9.80 | 10.90 | +5.00 | +71.43% | 20 | 22 | 29.25% |
| DVA240621P00145000 | 2024-05-02 2:13PM EDT | 2024-06-21 | 8.50 | 11.20 | 12.40 | 0.00 | - | 12 | 18 | 27.54% |
| DVA240719P00145000 | 2024-05-03 1:30PM EDT | 2024-07-19 | 11.70 | 12.10 | 13.00 | +0.90 | +8.33% | 15 | 26 | 24.98% |
| DVA241018P00145000 | 2024-03-27 11:05AM EDT | 2024-10-18 | 16.30 | 18.00 | 18.60 | 0.00 | - | 1 | 47 | 33.50% |
| DVA250117P00145000 | 2024-02-01 1:19PM EDT | 2025-01-17 | 35.70 | 23.50 | 24.40 | 0.00 | - | 1 | 5 | 39.94% |
© 2024 Yahoo. All rights reserved.