DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240621C00140000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 4.59 | 4.50 | 4.80 | +1.39 | +43.44% | 66 | 498 | 28.71% |
| DVA240719C00140000 | 2024-05-17 1:35PM EDT | 2024-07-19 | 6.14 | 6.20 | 6.40 | +0.04 | +0.66% | 19 | 236 | 28.22% |
| DVA241018C00140000 | 2024-05-17 12:18PM EDT | 2024-10-18 | 11.60 | 11.90 | 14.10 | +0.80 | +7.41% | 14 | 227 | 39.37% |
| DVA250117C00140000 | 2024-05-17 10:26AM EDT | 2025-01-17 | 15.30 | 16.30 | 16.70 | +0.25 | +1.66% | 3 | 475 | 36.92% |
| DVA260116C00140000 | 2024-05-03 9:45AM EDT | 2026-01-16 | 25.50 | 28.40 | 29.10 | 0.00 | - | 2 | 5 | 40.98% |
| DVA261218C00140000 | 2024-05-09 2:01PM EDT | 2026-12-18 | 37.60 | 34.60 | 38.90 | 0.00 | - | 1 | 7 | 44.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240621P00140000 | 2024-05-17 1:56PM EDT | 2024-06-21 | 4.10 | 4.00 | 4.20 | -1.60 | -28.07% | 6 | 231 | 24.13% |
| DVA240719P00140000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 5.30 | 5.10 | 7.10 | -0.90 | -14.52% | 20 | 228 | 30.49% |
| DVA241018P00140000 | 2024-03-20 11:20AM EDT | 2024-10-18 | 12.61 | 15.80 | 18.50 | 0.00 | - | 18 | 51 | 51.18% |
| DVA250117P00140000 | 2024-05-17 3:00PM EDT | 2025-01-17 | 12.10 | 11.80 | 12.20 | -0.90 | -6.92% | 22 | 43 | 26.60% |
| DVA260116P00140000 | 2024-04-12 12:57PM EDT | 2026-01-16 | 23.89 | 18.90 | 20.80 | 0.00 | - | 9 | 14 | 28.93% |
| DVA261218P00140000 | 2024-04-29 1:21PM EDT | 2026-12-18 | 23.48 | 19.60 | 24.50 | 0.00 | - | - | 13 | 27.44% |
© 2024 Yahoo. All rights reserved.