DaVita Inc. (DVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240719C00080000 | 2023-11-20 2:38PM EDT | 80.00 | 24.70 | 28.40 | 29.50 | 0.00 | - | - | 4 | 0.00% |
| DVA240719C00090000 | 2024-01-11 3:14PM EDT | 90.00 | 25.20 | 24.70 | 25.10 | 0.00 | - | 3 | 3 | 0.00% |
| DVA240719C00092500 | 2024-01-03 11:31AM EDT | 92.50 | 21.50 | 22.60 | 24.40 | 0.00 | - | - | 1 | 0.00% |
| DVA240719C00095000 | 2024-01-24 2:48PM EDT | 95.00 | 16.50 | 33.60 | 34.70 | 0.00 | - | 1 | 15 | 0.00% |
| DVA240719C00097500 | 2024-02-29 11:12AM EDT | 97.50 | 32.20 | 41.10 | 44.50 | 0.00 | - | 10 | 7 | 91.02% |
| DVA240719C00100000 | 2024-02-20 4:08PM EDT | 100.00 | 27.50 | 36.90 | 40.90 | 0.00 | - | 24 | 24 | 77.93% |
| DVA240719C00105000 | 2024-04-19 2:34PM EDT | 105.00 | 26.00 | 30.00 | 32.80 | 0.00 | - | 4 | 31 | 53.82% |
| DVA240719C00110000 | 2024-04-09 12:30PM EDT | 110.00 | 26.90 | 24.10 | 26.40 | 0.00 | - | 3 | 23 | 46.64% |
| DVA240719C00115000 | 2024-04-23 11:04AM EDT | 115.00 | 22.90 | 20.50 | 22.60 | 0.00 | - | 3 | 26 | 46.19% |
| DVA240719C00120000 | 2024-04-25 10:31AM EDT | 120.00 | 16.70 | 16.20 | 18.60 | 0.00 | - | 1 | 51 | 43.35% |
| DVA240719C00125000 | 2024-04-04 1:54PM EDT | 125.00 | 17.10 | 12.50 | 14.70 | 0.00 | - | 1 | 85 | 39.95% |
| DVA240719C00130000 | 2024-04-23 11:45AM EDT | 130.00 | 11.60 | 9.60 | 11.50 | 0.00 | - | 1 | 71 | 38.29% |
| DVA240719C00135000 | 2024-04-26 3:47PM EDT | 135.00 | 8.60 | 8.40 | 8.70 | +0.40 | +4.88% | 5 | 3,055 | 36.73% |
| DVA240719C00140000 | 2024-04-22 3:47PM EDT | 140.00 | 5.90 | 6.20 | 6.50 | 0.00 | - | 1 | 182 | 35.93% |
| DVA240719C00145000 | 2024-04-19 3:53PM EDT | 145.00 | 3.30 | 2.90 | 4.70 | 0.00 | - | 5 | 35 | 35.11% |
| DVA240719C00150000 | 2024-04-23 11:10AM EDT | 150.00 | 3.55 | 3.00 | 3.40 | 0.00 | - | 12 | 591 | 34.88% |
| DVA240719C00155000 | 2024-04-15 12:04PM EDT | 155.00 | 2.25 | 2.05 | 3.60 | 0.00 | - | 5 | 25 | 40.78% |
| DVA240719C00160000 | 2024-03-12 12:27PM EDT | 160.00 | 4.50 | 1.30 | 1.60 | 0.00 | - | 3 | 12 | 33.99% |
| DVA240719C00165000 | 2024-03-11 12:58PM EDT | 165.00 | 3.20 | 1.05 | 1.25 | 0.00 | - | 2 | 14 | 35.17% |
| DVA240719C00170000 | 2024-03-15 12:39PM EDT | 170.00 | 1.90 | 0.65 | 0.80 | 0.00 | - | 21 | 23 | 34.52% |
| DVA240719C00175000 | 2024-03-13 1:43PM EDT | 175.00 | 1.75 | 0.40 | 0.55 | 0.00 | - | 2 | 14 | 34.62% |
| DVA240719C00180000 | 2024-03-19 10:52AM EDT | 180.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 1 | 58 | 39.87% |
| DVA240719C00185000 | 2024-03-06 11:46AM EDT | 185.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 41 | 41 | 42.60% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240719P00050000 | 2024-04-01 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 5 | 104.40% |
| DVA240719P00060000 | 2024-01-23 10:52AM EDT | 60.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 86.47% |
| DVA240719P00065000 | 2024-01-29 10:55AM EDT | 65.00 | 0.56 | 0.00 | 1.55 | 0.00 | - | - | 5 | 89.84% |
| DVA240719P00070000 | 2024-01-26 10:31AM EDT | 70.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 3 | 15 | 72.95% |
| DVA240719P00075000 | 2024-02-01 12:45PM EDT | 75.00 | 1.05 | 0.35 | 1.25 | 0.00 | - | 2 | 1,419 | 74.59% |
| DVA240719P00080000 | 2024-02-26 4:56PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| DVA240719P00085000 | 2024-03-08 10:30AM EDT | 85.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 37 | 429 | 52.78% |
| DVA240719P00087500 | 2024-03-07 3:27PM EDT | 87.50 | 0.74 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 56.59% |
| DVA240719P00090000 | 2024-03-11 3:04PM EDT | 90.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 53.44% |
| DVA240719P00092500 | 2024-01-25 12:39PM EDT | 92.50 | 4.20 | 1.20 | 1.35 | 0.00 | - | 6 | 6 | 57.23% |
| DVA240719P00095000 | 2024-04-19 12:19PM EDT | 95.00 | 0.63 | 0.30 | 0.95 | 0.00 | - | 10 | 26 | 50.05% |
| DVA240719P00097500 | 2024-04-22 12:29PM EDT | 97.50 | 0.62 | 0.45 | 0.90 | 0.00 | - | 12 | 37 | 46.36% |
| DVA240719P00100000 | 2024-04-23 9:35AM EDT | 100.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 12 | 85 | 40.16% |
| DVA240719P00105000 | 2024-04-22 9:30AM EDT | 105.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 2 | 55 | 38.06% |
| DVA240719P00110000 | 2024-04-26 1:04PM EDT | 110.00 | 1.41 | 1.25 | 1.40 | -0.89 | -38.70% | 2 | 89 | 36.23% |
| DVA240719P00115000 | 2024-04-26 9:56AM EDT | 115.00 | 2.30 | 1.85 | 2.10 | -0.80 | -25.81% | 13 | 151 | 34.83% |
| DVA240719P00120000 | 2024-04-24 2:11PM EDT | 120.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 5 | 123 | 33.59% |
| DVA240719P00125000 | 2024-04-26 2:59PM EDT | 125.00 | 4.40 | 4.10 | 4.60 | -2.30 | -34.33% | 12 | 65 | 33.03% |
| DVA240719P00130000 | 2024-04-25 10:32AM EDT | 130.00 | 7.00 | 6.20 | 6.40 | 0.00 | - | 1 | 76 | 31.90% |
| DVA240719P00135000 | 2024-04-17 10:17AM EDT | 135.00 | 11.20 | 8.50 | 8.80 | 0.00 | - | 4 | 77 | 31.30% |
| DVA240719P00140000 | 2024-04-10 3:31PM EDT | 140.00 | 12.70 | 11.30 | 11.70 | 0.00 | - | 1 | 201 | 30.77% |
| DVA240719P00145000 | 2024-04-10 3:31PM EDT | 145.00 | 16.00 | 14.00 | 16.30 | 0.00 | - | 1 | 22 | 35.60% |
| DVA240719P00150000 | 2024-03-07 10:39AM EDT | 150.00 | 19.25 | 17.30 | 19.50 | 0.00 | - | 1 | 1 | 33.03% |
© 2024 Yahoo. All rights reserved.