UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.94 +0.46 (+0.59%) GOLD FUTURES
2,325.50 -5.70 (-0.24%) DOW
38,915.15 +62.88 (+0.16%) Bitcoin GBP
50,692.91 +367.44 (+0.73%)
DaVita Inc. (DVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00070000 | 2024-05-03 9:33AM EDT | 70.00 | 66.00 | 65.00 | 68.80 | 0.00 | - | 1 | 1 | 265.33% |
| DVA240517C00090000 | 2024-04-18 1:28PM EDT | 90.00 | 36.11 | 45.00 | 48.70 | 0.00 | - | 3 | 4 | 177.05% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 35.20 | 38.70 | 0.00 | - | 5 | 5 | 141.11% |
| DVA240517C00105000 | 2024-05-07 11:43AM EDT | 105.00 | 32.92 | 30.00 | 33.70 | +9.15 | +38.49% | 1 | 7 | 124.12% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 25.10 | 28.70 | 0.00 | - | - | 0 | 107.57% |
| DVA240517C00115000 | 2024-04-29 10:11AM EDT | 115.00 | 22.97 | 20.20 | 23.80 | 0.00 | - | 3 | 4 | 93.53% |
| DVA240517C00120000 | 2024-05-06 3:10PM EDT | 120.00 | 17.50 | 15.30 | 18.80 | 0.00 | - | 26 | 20 | 77.30% |
| DVA240517C00125000 | 2024-05-07 9:30AM EDT | 125.00 | 12.40 | 11.60 | 13.60 | -1.50 | -10.79% | 1 | 69 | 57.59% |
| DVA240517C00130000 | 2024-05-06 11:52AM EDT | 130.00 | 8.40 | 7.50 | 8.10 | -0.10 | -1.18% | 1 | 272 | 33.50% |
| DVA240517C00135000 | 2024-05-07 9:41AM EDT | 135.00 | 4.40 | 3.80 | 4.10 | +0.10 | +2.33% | 1 | 804 | 29.05% |
| DVA240517C00140000 | 2024-05-07 1:23PM EDT | 140.00 | 1.55 | 1.55 | 1.70 | -0.70 | -31.11% | 472 | 1,026 | 29.30% |
| DVA240517C00145000 | 2024-05-07 10:09AM EDT | 145.00 | 0.53 | 0.50 | 0.70 | -0.04 | -7.02% | 361 | 428 | 32.15% |
| DVA240517C00150000 | 2024-05-07 10:32AM EDT | 150.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 750 | 888 | 35.30% |
| DVA240517C00155000 | 2024-05-03 12:42PM EDT | 155.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 20 | 46 | 53.08% |
| DVA240517C00160000 | 2024-05-03 3:48PM EDT | 160.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 12 | 47 | 57.23% |
| DVA240517C00165000 | 2024-05-03 9:39AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 65.04% |
| DVA240517C00170000 | 2024-05-03 9:32AM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 73.14% |
| DVA240517C00190000 | 2024-05-02 12:04PM EDT | 190.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 101.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 2024-05-06 9:31AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 512 | 71.88% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 92.48% |
| DVA240517P00110000 | 2024-05-06 2:51PM EDT | 110.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 258 | 79.10% |
| DVA240517P00115000 | 2024-05-06 12:28PM EDT | 115.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 16 | 56.84% |
| DVA240517P00120000 | 2024-05-07 11:17AM EDT | 120.00 | 0.15 | 0.05 | 0.40 | -0.10 | -40.00% | 2 | 88 | 54.00% |
| DVA240517P00125000 | 2024-05-07 11:56AM EDT | 125.00 | 0.23 | 0.10 | 0.25 | -0.01 | -4.17% | 165 | 362 | 36.57% |
| DVA240517P00130000 | 2024-05-07 11:56AM EDT | 130.00 | 0.48 | 0.50 | 0.65 | -0.22 | -31.43% | 167 | 171 | 32.47% |
| DVA240517P00135000 | 2024-05-07 12:42PM EDT | 135.00 | 1.72 | 1.65 | 1.85 | +0.07 | +4.24% | 9 | 199 | 30.64% |
| DVA240517P00140000 | 2024-05-07 11:27AM EDT | 140.00 | 3.90 | 4.30 | 4.60 | -0.10 | -2.50% | 16 | 69 | 32.52% |
| DVA240517P00145000 | 2024-05-07 10:09AM EDT | 145.00 | 8.62 | 8.20 | 8.70 | -3.38 | -28.17% | 5 | 15 | 38.06% |
© 2024 Yahoo. All rights reserved.