DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240621C00042500 | 2024-04-15 11:35AM EDT | 42.50 | 90.00 | 90.40 | 93.40 | 0.00 | - | - | 1 | 173.49% |
| DVA240621C00047500 | 2023-10-18 1:01PM EDT | 47.50 | 33.90 | 48.30 | 52.70 | 0.00 | - | - | 1 | 0.00% |
| DVA240621C00050000 | 2023-10-19 3:58PM EDT | 50.00 | 35.22 | 46.00 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
| DVA240621C00055000 | 2023-11-03 12:37PM EDT | 55.00 | 27.80 | 49.20 | 53.90 | 0.00 | - | 2 | 2 | 0.00% |
| DVA240621C00060000 | 2023-12-13 2:26PM EDT | 60.00 | 50.29 | 48.50 | 53.30 | 0.00 | - | 1 | 22 | 0.00% |
| DVA240621C00065000 | 2023-11-09 11:08AM EDT | 65.00 | 23.90 | 43.10 | 47.80 | 0.00 | - | 1 | 24 | 0.00% |
| DVA240621C00067500 | 2023-11-09 11:10AM EDT | 67.50 | 22.10 | 41.80 | 45.40 | 0.00 | - | 1 | 22 | 0.00% |
| DVA240621C00070000 | 2024-02-21 1:54PM EDT | 70.00 | 51.16 | 63.40 | 67.40 | 0.00 | - | 1 | 34 | 123.83% |
| DVA240621C00072500 | 2023-11-08 4:58PM EDT | 72.50 | 19.20 | 37.10 | 41.00 | 0.00 | - | 8 | 13 | 0.00% |
| DVA240621C00075000 | 2023-12-12 2:05PM EDT | 75.00 | 36.97 | 36.50 | 37.60 | 0.00 | - | 2 | 23 | 0.00% |
| DVA240621C00077500 | 2024-01-12 1:07PM EDT | 77.50 | 34.69 | 34.40 | 35.80 | 0.00 | - | 1 | 4 | 0.00% |
| DVA240621C00080000 | 2024-04-17 10:00AM EDT | 80.00 | 50.35 | 53.10 | 56.20 | 0.00 | - | 2 | 97 | 90.14% |
| DVA240621C00082500 | 2023-11-15 12:56PM EDT | 82.50 | 20.10 | 28.00 | 28.50 | 0.00 | - | 3 | 23 | 0.00% |
| DVA240621C00085000 | 2023-12-07 11:28AM EDT | 85.00 | 25.92 | 25.30 | 28.60 | 0.00 | - | 8 | 25 | 0.00% |
| DVA240621C00087500 | 2023-11-22 1:35PM EDT | 87.50 | 18.90 | 22.80 | 23.20 | 0.00 | - | 6 | 43 | 0.00% |
| DVA240621C00090000 | 2024-04-19 2:15PM EDT | 90.00 | 38.90 | 43.60 | 46.50 | 0.00 | - | 1 | 24 | 78.66% |
| DVA240621C00092500 | 2024-04-01 1:22PM EDT | 92.50 | 45.67 | 41.10 | 44.10 | 0.00 | - | 1 | 15 | 75.00% |
| DVA240621C00095000 | 2024-04-18 12:07PM EDT | 95.00 | 33.35 | 37.90 | 41.60 | 0.00 | - | 1 | 152 | 66.11% |
| DVA240621C00097500 | 2024-02-12 12:52PM EDT | 97.50 | 20.60 | 40.80 | 45.00 | 0.00 | - | 1 | 19 | 113.23% |
| DVA240621C00100000 | 2024-02-15 12:30PM EDT | 100.00 | 24.35 | 37.70 | 40.50 | 0.00 | - | 10 | 90 | 97.84% |
| DVA240621C00105000 | 2024-04-19 12:15PM EDT | 105.00 | 24.90 | 29.40 | 30.60 | 0.00 | - | 2 | 143 | 53.37% |
| DVA240621C00110000 | 2024-03-06 3:33PM EDT | 110.00 | 26.00 | 25.60 | 26.60 | 0.00 | - | 1 | 166 | 55.27% |
| DVA240621C00115000 | 2024-04-19 12:12PM EDT | 115.00 | 16.64 | 19.40 | 21.40 | 0.00 | - | 1 | 77 | 48.90% |
| DVA240621C00120000 | 2024-04-22 9:46AM EDT | 120.00 | 14.72 | 15.00 | 17.30 | 0.00 | - | 2 | 222 | 45.81% |
| DVA240621C00125000 | 2024-04-19 3:58PM EDT | 125.00 | 10.00 | 12.20 | 13.70 | 0.00 | - | 3 | 180 | 44.02% |
| DVA240621C00130000 | 2024-04-26 11:43AM EDT | 130.00 | 8.81 | 9.90 | 10.20 | -0.99 | -10.10% | 1 | 398 | 40.86% |
| DVA240621C00135000 | 2024-04-26 11:53AM EDT | 135.00 | 6.39 | 7.20 | 7.60 | -0.61 | -8.71% | 2 | 704 | 40.08% |
| DVA240621C00140000 | 2024-04-25 10:11AM EDT | 140.00 | 4.60 | 5.10 | 5.40 | 0.00 | - | 1 | 237 | 38.95% |
| DVA240621C00145000 | 2024-04-22 3:26PM EDT | 145.00 | 3.30 | 3.30 | 3.80 | 0.00 | - | 41 | 78 | 38.60% |
| DVA240621C00150000 | 2024-04-25 12:34PM EDT | 150.00 | 1.94 | 1.95 | 2.50 | -0.27 | -12.22% | 5 | 199 | 37.67% |
| DVA240621C00155000 | 2024-04-23 9:51AM EDT | 155.00 | 1.75 | 1.20 | 1.70 | 0.00 | - | 3 | 69 | 37.81% |
| DVA240621C00160000 | 2024-04-19 2:16PM EDT | 160.00 | 0.65 | 0.95 | 1.10 | 0.00 | - | 2 | 9 | 37.60% |
| DVA240621C00165000 | 2024-04-24 9:30AM EDT | 165.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 2 | 23 | 37.50% |
| DVA240621C00170000 | 2024-04-23 9:58AM EDT | 170.00 | 0.42 | 0.35 | 0.45 | 0.00 | - | 1 | 10 | 37.65% |
| DVA240621C00180000 | 2024-03-13 12:03PM EDT | 180.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 5 | 2 | 49.27% |
| DVA240621C00200000 | 2024-03-14 1:17PM EDT | 200.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 51.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240621P00037500 | 2024-03-13 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| DVA240621P00040000 | 2023-10-16 10:33AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 834 | 50.00% |
| DVA240621P00042500 | 2023-12-22 11:29AM EDT | 42.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 4 | 227 | 148.83% |
| DVA240621P00045000 | 2024-03-22 3:38PM EDT | 45.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 141.80% |
| DVA240621P00047500 | 2023-11-06 10:41AM EDT | 47.50 | 1.25 | 0.10 | 0.85 | 0.00 | - | - | 22 | 140.63% |
| DVA240621P00050000 | 2024-04-12 3:30PM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 110 | 64 | 112.70% |
| DVA240621P00055000 | 2023-11-20 11:25AM EDT | 55.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 5 | 15 | 119.82% |
| DVA240621P00060000 | 2024-01-31 10:30AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| DVA240621P00065000 | 2024-03-04 12:48PM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 507 | 97.17% |
| DVA240621P00067500 | 2023-10-19 11:27AM EDT | 67.50 | 5.10 | 1.75 | 1.85 | 0.00 | - | 1 | 2 | 128.05% |
| DVA240621P00070000 | 2024-04-19 3:04PM EDT | 70.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 3 | 85 | 76.56% |
| DVA240621P00072500 | 2024-02-16 1:30PM EDT | 72.50 | 0.30 | 0.05 | 2.50 | 0.00 | - | 2 | 12 | 107.28% |
| DVA240621P00075000 | 2024-03-15 11:45AM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 79.79% |
| DVA240621P00077500 | 2024-03-06 12:00PM EDT | 77.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| DVA240621P00080000 | 2024-04-12 12:47PM EDT | 80.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 71.92% |
| DVA240621P00082500 | 2024-02-27 1:51PM EDT | 82.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 656 | 68.16% |
| DVA240621P00085000 | 2024-02-16 4:22PM EDT | 85.00 | 0.75 | 0.10 | 0.85 | 0.00 | - | 1 | 28 | 67.38% |
| DVA240621P00087500 | 2024-02-23 11:50AM EDT | 87.50 | 0.73 | 0.10 | 0.95 | 0.00 | - | 3 | 109 | 64.94% |
| DVA240621P00090000 | 2024-04-23 9:58AM EDT | 90.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 69 | 58.11% |
| DVA240621P00092500 | 2023-12-22 12:46PM EDT | 92.50 | 5.10 | 4.00 | 4.30 | 0.00 | - | 2 | 5 | 101.95% |
| DVA240621P00095000 | 2024-04-01 9:49AM EDT | 95.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 1 | 113 | 51.32% |
| DVA240621P00097500 | 2024-04-19 12:19PM EDT | 97.50 | 0.60 | 0.15 | 0.40 | 0.00 | - | 10 | 33 | 48.00% |
| DVA240621P00100000 | 2024-04-22 10:22AM EDT | 100.00 | 0.52 | 0.20 | 0.85 | 0.00 | - | 1 | 38 | 52.86% |
| DVA240621P00105000 | 2024-04-22 11:53AM EDT | 105.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 2 | 57 | 43.56% |
| DVA240621P00110000 | 2024-04-24 9:58AM EDT | 110.00 | 1.15 | 0.95 | 1.05 | +0.13 | +12.75% | 1 | 78 | 41.09% |
| DVA240621P00115000 | 2024-04-22 12:38PM EDT | 115.00 | 2.05 | 1.50 | 1.65 | 0.00 | - | 5 | 129 | 39.40% |
| DVA240621P00120000 | 2024-04-26 3:41PM EDT | 120.00 | 2.55 | 2.35 | 2.60 | +0.35 | +15.91% | 2 | 237 | 38.27% |
| DVA240621P00125000 | 2024-04-22 3:08PM EDT | 125.00 | 4.40 | 3.70 | 3.90 | 0.00 | - | 3 | 149 | 36.96% |
| DVA240621P00130000 | 2024-04-26 2:24PM EDT | 130.00 | 5.70 | 5.50 | 5.70 | -0.60 | -9.52% | 29 | 74 | 35.91% |
| DVA240621P00135000 | 2024-04-25 11:02AM EDT | 135.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | 5 | 279 | 35.29% |
| DVA240621P00140000 | 2024-04-25 12:32PM EDT | 140.00 | 11.50 | 10.60 | 11.00 | 0.00 | - | 7 | 205 | 34.51% |
| DVA240621P00145000 | 2024-03-18 1:18PM EDT | 145.00 | 12.80 | 18.60 | 20.70 | 0.00 | - | 3 | 6 | 60.99% |
| DVA240621P00150000 | 2024-04-05 1:36PM EDT | 150.00 | 18.20 | 16.90 | 18.60 | 0.00 | - | 1 | 4 | 35.18% |
© 2024 Yahoo. All rights reserved.