DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 46.50 | 49.60 | 53.50 | 0.00 | - | 2 | 2 | 59.94% |
| DVA241018C00090000 | 2024-04-22 12:46PM EDT | 90.00 | 45.50 | 45.30 | 49.40 | 0.00 | - | 3 | 4 | 58.66% |
| DVA241018C00100000 | 2024-04-18 1:11PM EDT | 100.00 | 30.90 | 36.90 | 38.50 | 0.00 | - | 2 | 17 | 52.39% |
| DVA241018C00105000 | 2024-04-26 1:29PM EDT | 105.00 | 33.00 | 31.70 | 34.10 | -1.90 | -5.44% | 6 | 7 | 49.02% |
| DVA241018C00110000 | 2024-04-19 12:09PM EDT | 110.00 | 25.20 | 27.40 | 29.90 | 0.00 | - | 1 | 14 | 46.15% |
| DVA241018C00115000 | 2024-04-22 3:47PM EDT | 115.00 | 24.80 | 24.90 | 26.80 | 0.00 | - | 1 | 2 | 46.60% |
| DVA241018C00120000 | 2024-04-19 12:12PM EDT | 120.00 | 18.14 | 21.30 | 22.40 | 0.00 | - | 1 | 16 | 42.18% |
| DVA241018C00125000 | 2024-04-17 3:48PM EDT | 125.00 | 15.30 | 18.00 | 19.00 | 0.00 | - | 12 | 55 | 40.43% |
| DVA241018C00130000 | 2024-04-16 1:04PM EDT | 130.00 | 13.50 | 14.80 | 15.90 | 0.00 | - | 200 | 203 | 38.89% |
| DVA241018C00135000 | 2024-04-26 1:55PM EDT | 135.00 | 12.50 | 12.60 | 13.20 | -0.89 | -6.65% | 1 | 207 | 37.78% |
| DVA241018C00140000 | 2024-04-25 3:43PM EDT | 140.00 | 10.42 | 8.90 | 10.90 | 0.00 | - | 1 | 239 | 37.01% |
| DVA241018C00145000 | 2024-04-25 2:56PM EDT | 145.00 | 8.00 | 6.90 | 8.90 | 0.00 | - | 1 | 88 | 36.33% |
| DVA241018C00150000 | 2024-04-24 10:30AM EDT | 150.00 | 7.30 | 6.60 | 7.20 | 0.00 | - | 1 | 79 | 35.77% |
| DVA241018C00155000 | 2024-04-23 3:22PM EDT | 155.00 | 5.80 | 5.40 | 5.80 | 0.00 | - | 452 | 5,023 | 35.38% |
| DVA241018C00160000 | 2024-04-15 11:46AM EDT | 160.00 | 4.40 | 4.20 | 4.60 | 0.00 | - | 2 | 28 | 34.92% |
| DVA241018C00165000 | 2024-04-23 11:47AM EDT | 165.00 | 3.60 | 3.30 | 3.70 | 0.00 | - | 11 | 26 | 34.83% |
| DVA241018C00170000 | 2024-04-22 11:53AM EDT | 170.00 | 2.45 | 2.55 | 2.90 | 0.00 | - | 1 | 32 | 34.51% |
| DVA241018C00175000 | 2024-04-22 11:26AM EDT | 175.00 | 1.80 | 1.90 | 2.20 | 0.00 | - | 17 | 22 | 33.97% |
| DVA241018C00180000 | 2024-03-11 3:34PM EDT | 180.00 | 3.15 | 1.65 | 1.95 | 0.00 | - | 2 | 6 | 35.05% |
| DVA241018C00185000 | 2024-04-11 11:47AM EDT | 185.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | 1 | 2 | 33.51% |
| DVA241018C00190000 | 2024-04-01 1:12PM EDT | 190.00 | 1.55 | 0.90 | 1.00 | 0.00 | - | 503 | 507 | 33.40% |
| DVA241018C00195000 | 2024-04-02 1:21PM EDT | 195.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | - | 1 | 33.59% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA241018P00080000 | 2024-03-06 4:26PM EDT | 80.00 | 0.98 | 0.30 | 1.05 | 0.00 | - | 2 | 11 | 49.76% |
| DVA241018P00085000 | 2024-04-10 1:32PM EDT | 85.00 | 0.85 | 0.35 | 1.10 | 0.00 | - | - | 3 | 45.31% |
| DVA241018P00090000 | 2024-04-02 2:24PM EDT | 90.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 505 | 509 | 39.66% |
| DVA241018P00100000 | 2024-04-22 11:53AM EDT | 100.00 | 2.05 | 1.60 | 1.80 | 0.00 | - | 1 | 13 | 36.44% |
| DVA241018P00105000 | 2024-04-25 2:38PM EDT | 105.00 | 2.40 | 2.25 | 2.40 | 0.00 | - | 1 | 111 | 35.01% |
| DVA241018P00110000 | 2024-04-04 3:54PM EDT | 110.00 | 3.60 | 3.00 | 3.20 | 0.00 | - | 1 | 31 | 33.76% |
| DVA241018P00115000 | 2024-04-18 11:16AM EDT | 115.00 | 6.00 | 4.10 | 4.30 | 0.00 | - | 23 | 49 | 32.88% |
| DVA241018P00120000 | 2024-04-22 11:17AM EDT | 120.00 | 6.40 | 5.30 | 5.60 | 0.00 | - | 8 | 66 | 31.80% |
| DVA241018P00125000 | 2024-04-11 11:29AM EDT | 125.00 | 8.30 | 6.90 | 8.60 | 0.00 | - | 1 | 12 | 34.91% |
| DVA241018P00130000 | 2024-04-16 11:12AM EDT | 130.00 | 11.10 | 8.90 | 9.50 | 0.00 | - | 1 | 33 | 30.84% |
| DVA241018P00135000 | 2024-04-25 11:44AM EDT | 135.00 | 11.80 | 11.10 | 11.90 | 0.00 | - | 3 | 105 | 30.19% |
| DVA241018P00140000 | 2024-03-20 11:20AM EDT | 140.00 | 12.61 | 15.80 | 18.50 | 0.00 | - | 18 | 51 | 40.05% |
| DVA241018P00145000 | 2024-03-27 11:05AM EDT | 145.00 | 16.30 | 18.00 | 18.60 | 0.00 | - | 1 | 47 | 31.35% |
| DVA241018P00150000 | 2024-02-27 12:43PM EDT | 150.00 | 25.70 | 17.90 | 19.80 | 0.00 | - | 2 | 3 | 23.96% |
© 2024 Yahoo. All rights reserved.