UK markets open in 4 hours 33 minutes
NIKKEI 225
37,799.11 -660.97 (-1.72%) HANG SENG
17,279.44 +78.17 (+0.45%) CRUDE OIL
82.70 -0.11 (-0.13%) GOLD FUTURES
2,330.90 -7.50 (-0.32%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,565.45 -1,883.93 (-3.52%)
DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00090000 | 2024-04-18 1:28PM EDT | 90.00 | 36.11 | 41.50 | 44.70 | 0.00 | - | 3 | 4 | 87.11% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 31.70 | 35.30 | 0.00 | - | 5 | 5 | 78.37% |
| DVA240517C00105000 | 2024-04-19 2:53PM EDT | 105.00 | 23.77 | 26.80 | 30.40 | 0.00 | - | 6 | 7 | 69.68% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 22.10 | 25.80 | 0.00 | - | - | 0 | 64.87% |
| DVA240517C00115000 | 2024-03-27 9:53AM EDT | 115.00 | 23.40 | 18.80 | 19.90 | 0.00 | - | 4 | 3 | 58.94% |
| DVA240517C00120000 | 2024-04-23 10:17AM EDT | 120.00 | 17.08 | 14.50 | 15.00 | 0.00 | - | 4 | 7 | 51.32% |
| DVA240517C00125000 | 2024-04-23 10:17AM EDT | 125.00 | 11.20 | 10.50 | 11.00 | -1.80 | -13.85% | 2 | 67 | 49.63% |
| DVA240517C00130000 | 2024-04-24 2:32PM EDT | 130.00 | 7.70 | 7.40 | 7.70 | -0.50 | -6.10% | 161 | 65 | 47.41% |
| DVA240517C00135000 | 2024-04-24 11:50AM EDT | 135.00 | 5.20 | 4.80 | 5.10 | +0.51 | +10.87% | 18 | 162 | 46.00% |
| DVA240517C00140000 | 2024-04-24 12:56PM EDT | 140.00 | 3.27 | 2.95 | 3.20 | -0.23 | -6.57% | 42 | 192 | 45.14% |
| DVA240517C00145000 | 2024-04-23 3:47PM EDT | 145.00 | 2.06 | 1.65 | 1.95 | 0.00 | - | 13 | 55 | 45.07% |
| DVA240517C00150000 | 2024-04-23 3:47PM EDT | 150.00 | 1.20 | 0.90 | 1.15 | 0.00 | - | 14 | 83 | 45.24% |
| DVA240517C00155000 | 2024-04-23 9:38AM EDT | 155.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 1 | 33 | 45.36% |
| DVA240517C00160000 | 2024-04-22 9:42AM EDT | 160.00 | 0.43 | 0.25 | 0.40 | 0.00 | - | 2 | 4 | 46.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 2024-03-15 11:45AM EDT | 100.00 | 0.61 | 0.10 | 0.60 | 0.00 | - | - | 1 | 66.36% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 3 | 4 | 59.08% |
| DVA240517P00110000 | 2024-04-19 10:31AM EDT | 110.00 | 0.85 | 0.45 | 0.55 | 0.00 | - | 250 | 256 | 51.32% |
| DVA240517P00115000 | 2024-04-23 3:50PM EDT | 115.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 15 | 18 | 48.80% |
| DVA240517P00120000 | 2024-04-24 2:05PM EDT | 120.00 | 1.40 | 1.40 | 1.55 | -0.10 | -6.67% | 2 | 60 | 46.19% |
| DVA240517P00125000 | 2024-04-23 10:17AM EDT | 125.00 | 2.28 | 2.50 | 2.70 | +0.21 | +10.14% | 2 | 239 | 44.68% |
| DVA240517P00130000 | 2024-04-24 3:44PM EDT | 130.00 | 4.10 | 4.20 | 4.50 | +0.70 | +20.59% | 53 | 61 | 43.86% |
| DVA240517P00135000 | 2024-04-24 11:50AM EDT | 135.00 | 6.50 | 6.60 | 6.90 | +1.08 | +19.93% | 28 | 59 | 42.53% |
| DVA240517P00140000 | 2024-04-24 11:50AM EDT | 140.00 | 9.50 | 9.60 | 10.00 | +0.40 | +4.40% | 25 | 52 | 41.36% |
| DVA240517P00145000 | 2024-03-18 10:29AM EDT | 145.00 | 11.70 | 16.50 | 19.50 | 0.00 | - | 1 | 1 | 77.69% |
© 2024 Yahoo. All rights reserved.