DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA250117C00035000 | 2023-11-13 10:33AM EDT | 35.00 | 54.50 | 74.00 | 77.30 | 0.00 | - | 1 | 4 | 0.00% |
| DVA250117C00040000 | 2023-11-14 11:58AM EDT | 40.00 | 55.30 | 69.50 | 74.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVA250117C00045000 | 2023-11-10 1:00PM EDT | 45.00 | 43.60 | 64.00 | 68.50 | 0.00 | - | - | 1 | 0.00% |
| DVA250117C00050000 | 2024-03-06 12:37PM EDT | 50.00 | 84.20 | 83.90 | 87.80 | 0.00 | - | 1 | 4 | 85.53% |
| DVA250117C00060000 | 2024-02-14 10:30AM EDT | 60.00 | 67.13 | 77.50 | 82.50 | 0.00 | - | 1 | 3 | 98.57% |
| DVA250117C00065000 | 2024-02-14 10:30AM EDT | 65.00 | 61.33 | 73.00 | 77.50 | 0.00 | - | 1 | 7 | 91.85% |
| DVA250117C00067500 | 2024-02-02 12:17PM EDT | 67.50 | 48.58 | 61.80 | 66.00 | 0.00 | - | 2 | 4 | 0.00% |
| DVA250117C00070000 | 2023-11-16 12:09PM EDT | 70.00 | 32.30 | 40.90 | 44.90 | 0.00 | - | 1 | 11 | 0.00% |
| DVA250117C00072500 | 2023-11-17 12:10PM EDT | 72.50 | 32.30 | 39.00 | 42.80 | 0.00 | - | 3 | 10 | 0.00% |
| DVA250117C00075000 | 2024-01-19 2:57PM EDT | 75.00 | 37.05 | 51.50 | 55.00 | 0.00 | - | 1 | 40 | 0.00% |
| DVA250117C00077500 | 2024-04-19 2:33PM EDT | 77.50 | 54.89 | 58.20 | 62.10 | 0.00 | - | 3 | 39 | 61.99% |
| DVA250117C00080000 | 2024-04-19 2:34PM EDT | 80.00 | 52.80 | 55.90 | 59.80 | 0.00 | - | 10 | 16 | 60.18% |
| DVA250117C00082500 | 2024-04-04 12:44PM EDT | 82.50 | 58.50 | 53.90 | 57.00 | 0.00 | - | 2 | 20 | 57.92% |
| DVA250117C00085000 | 2023-11-08 11:27AM EDT | 85.00 | 16.70 | 31.50 | 35.50 | 0.00 | - | 1 | 25 | 0.00% |
| DVA250117C00087500 | 2024-04-18 10:45AM EDT | 87.50 | 45.00 | 49.40 | 52.50 | 0.00 | - | 5 | 10 | 54.78% |
| DVA250117C00090000 | 2024-04-02 12:28PM EDT | 90.00 | 49.95 | 47.60 | 50.10 | 0.00 | - | 4 | 50 | 53.78% |
| DVA250117C00092500 | 2024-04-19 11:50AM EDT | 92.50 | 41.90 | 44.60 | 48.40 | 0.00 | - | 10 | 41 | 51.76% |
| DVA250117C00095000 | 2023-12-14 10:36AM EDT | 95.00 | 28.50 | 25.90 | 28.50 | 0.00 | - | 1 | 23 | 0.00% |
| DVA250117C00097500 | 2024-03-26 2:09PM EDT | 97.50 | 45.24 | 40.50 | 42.10 | 0.00 | - | 1 | 18 | 48.81% |
| DVA250117C00100000 | 2024-04-15 9:49AM EDT | 100.00 | 39.80 | 39.40 | 40.90 | 0.00 | - | 1 | 46 | 50.60% |
| DVA250117C00105000 | 2024-04-18 2:42PM EDT | 105.00 | 30.30 | 35.80 | 37.00 | 0.00 | - | 1 | 35 | 48.72% |
| DVA250117C00110000 | 2024-04-22 9:52AM EDT | 110.00 | 30.50 | 31.60 | 34.10 | 0.00 | - | 3 | 82 | 49.32% |
| DVA250117C00115000 | 2024-04-19 1:09PM EDT | 115.00 | 25.27 | 27.30 | 29.40 | 0.00 | - | 1 | 72 | 44.62% |
| DVA250117C00120000 | 2024-04-03 2:17PM EDT | 120.00 | 28.10 | 25.20 | 26.10 | 0.00 | - | 4 | 89 | 43.37% |
| DVA250117C00125000 | 2024-04-02 3:41PM EDT | 125.00 | 24.00 | 21.30 | 23.10 | 0.00 | - | 1 | 70 | 42.42% |
| DVA250117C00130000 | 2024-04-17 2:16PM EDT | 130.00 | 16.00 | 18.50 | 20.00 | 0.00 | - | 1 | 216 | 40.81% |
| DVA250117C00135000 | 2024-04-25 3:30PM EDT | 135.00 | 16.57 | 14.60 | 17.20 | 0.00 | - | 6 | 194 | 39.48% |
| DVA250117C00140000 | 2024-04-26 12:19PM EDT | 140.00 | 13.30 | 14.10 | 15.00 | -0.20 | -1.48% | 1 | 474 | 39.03% |
| DVA250117C00145000 | 2024-04-09 1:15PM EDT | 145.00 | 13.30 | 11.10 | 12.60 | 0.00 | - | 2 | 57 | 37.69% |
| DVA250117C00150000 | 2024-04-09 10:52AM EDT | 150.00 | 11.00 | 9.50 | 10.80 | 0.00 | - | 3 | 35 | 37.23% |
| DVA250117C00155000 | 2024-04-16 12:28PM EDT | 155.00 | 7.85 | 8.10 | 9.00 | 0.00 | - | 1 | 26 | 36.32% |
| DVA250117C00160000 | 2024-04-24 12:20PM EDT | 160.00 | 7.40 | 5.40 | 7.50 | 0.00 | - | 1 | 23 | 35.66% |
| DVA250117C00165000 | 2024-04-16 12:28PM EDT | 165.00 | 5.35 | 5.80 | 6.40 | 0.00 | - | 1 | 8 | 35.57% |
| DVA250117C00170000 | 2024-03-12 3:22PM EDT | 170.00 | 8.60 | 4.50 | 5.10 | 0.00 | - | 1 | 29 | 34.53% |
| DVA250117C00190000 | 2024-03-19 10:42AM EDT | 190.00 | 4.00 | 1.40 | 1.65 | 0.00 | - | 2 | 3 | 30.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA250117P00035000 | 2023-11-30 11:54AM EDT | 35.00 | 0.50 | 0.15 | 3.00 | 0.00 | - | 5 | 53 | 103.42% |
| DVA250117P00037500 | 2023-12-20 1:05PM EDT | 37.50 | 0.57 | 0.15 | 2.00 | 0.00 | - | 10 | 23 | 90.53% |
| DVA250117P00040000 | 2024-03-05 1:56PM EDT | 40.00 | 0.34 | 0.05 | 0.30 | 0.00 | - | 6 | 18 | 63.57% |
| DVA250117P00042500 | 2023-10-13 3:36PM EDT | 42.50 | 2.07 | 1.50 | 1.70 | 0.00 | - | 1 | 16 | 89.58% |
| DVA250117P00045000 | 2024-04-01 1:12PM EDT | 45.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 118 | 64.60% |
| DVA250117P00047500 | 2024-04-09 10:31AM EDT | 47.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 62.26% |
| DVA250117P00050000 | 2024-02-20 10:30AM EDT | 50.00 | 0.55 | 0.15 | 0.70 | 0.00 | - | 2 | 124 | 59.96% |
| DVA250117P00055000 | 2024-03-18 12:11PM EDT | 55.00 | 0.48 | 0.10 | 1.00 | 0.00 | - | 1 | 483 | 57.13% |
| DVA250117P00060000 | 2024-01-26 10:32AM EDT | 60.00 | 1.30 | 0.30 | 1.50 | 0.00 | - | 20 | 605 | 57.20% |
| DVA250117P00062500 | 2024-03-01 1:20PM EDT | 62.50 | 0.78 | 0.20 | 1.80 | 0.00 | - | 2 | 76 | 55.84% |
| DVA250117P00065000 | 2024-03-27 12:24PM EDT | 65.00 | 0.84 | 0.15 | 0.85 | 0.00 | - | 1 | 18 | 51.54% |
| DVA250117P00067500 | 2024-02-01 3:47PM EDT | 67.50 | 1.60 | 1.00 | 2.35 | 0.00 | - | 2 | 10 | 57.30% |
| DVA250117P00070000 | 2024-04-12 12:53PM EDT | 70.00 | 0.90 | 0.30 | 1.05 | 0.00 | - | 1 | 302 | 49.05% |
| DVA250117P00072500 | 2023-11-15 4:32PM EDT | 72.50 | 5.20 | 3.50 | 3.80 | 0.00 | - | 1 | 15 | 65.12% |
| DVA250117P00075000 | 2024-03-06 3:38PM EDT | 75.00 | 1.30 | 0.70 | 1.30 | 0.00 | - | 1 | 401 | 46.79% |
| DVA250117P00077500 | 2024-01-24 12:21PM EDT | 77.50 | 3.90 | 1.60 | 1.75 | 0.00 | - | 1 | 116 | 48.00% |
| DVA250117P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 1.30 | 0.70 | 1.45 | 0.00 | - | 10 | 71 | 43.54% |
| DVA250117P00082500 | 2024-01-05 10:45AM EDT | 82.50 | 5.60 | 3.40 | 3.70 | 0.00 | - | 1 | 50 | 53.66% |
| DVA250117P00085000 | 2024-01-08 10:50AM EDT | 85.00 | 5.90 | 3.80 | 4.00 | 0.00 | - | 1 | 9 | 52.80% |
| DVA250117P00087500 | 2024-04-11 3:49PM EDT | 87.50 | 1.82 | 1.35 | 1.65 | 0.00 | - | 1 | 71 | 38.56% |
| DVA250117P00090000 | 2024-03-05 11:36AM EDT | 90.00 | 2.48 | 1.75 | 2.00 | 0.00 | - | 1 | 44 | 38.56% |
| DVA250117P00092500 | 2024-04-22 3:48PM EDT | 92.50 | 2.10 | 1.80 | 2.45 | 0.00 | - | 2 | 340 | 38.81% |
| DVA250117P00095000 | 2024-04-17 9:36AM EDT | 95.00 | 2.80 | 2.05 | 2.45 | 0.00 | - | 2 | 368 | 36.69% |
| DVA250117P00097500 | 2024-02-14 12:29PM EDT | 97.50 | 5.30 | 2.90 | 3.30 | 0.00 | - | 1 | 107 | 38.31% |
| DVA250117P00100000 | 2024-04-02 9:55AM EDT | 100.00 | 3.20 | 2.70 | 3.30 | 0.00 | - | 2 | 175 | 36.13% |
| DVA250117P00105000 | 2024-03-19 10:59AM EDT | 105.00 | 4.05 | 5.00 | 5.40 | 0.00 | - | 200 | 708 | 39.12% |
| DVA250117P00110000 | 2024-04-22 1:25PM EDT | 110.00 | 5.30 | 4.40 | 5.10 | 0.00 | - | 3 | 173 | 33.52% |
| DVA250117P00115000 | 2024-03-06 12:11PM EDT | 115.00 | 7.77 | 6.40 | 6.90 | 0.00 | - | 1 | 63 | 34.02% |
| DVA250117P00120000 | 2024-04-12 3:32PM EDT | 120.00 | 9.20 | 7.10 | 7.60 | 0.00 | - | 2 | 17 | 30.94% |
| DVA250117P00125000 | 2024-03-01 2:36PM EDT | 125.00 | 13.20 | 8.40 | 9.20 | 0.00 | - | 1 | 9 | 29.72% |
| DVA250117P00130000 | 2024-04-10 3:02PM EDT | 130.00 | 12.20 | 10.70 | 11.40 | 0.00 | - | 8 | 92 | 29.29% |
| DVA250117P00135000 | 2024-04-08 11:44AM EDT | 135.00 | 13.90 | 13.00 | 13.70 | 0.00 | - | 7 | 43 | 28.44% |
| DVA250117P00140000 | 2024-04-10 2:50PM EDT | 140.00 | 17.00 | 15.50 | 16.90 | 0.00 | - | 6 | 33 | 28.93% |
| DVA250117P00145000 | 2024-02-01 1:19PM EDT | 145.00 | 35.70 | 23.50 | 24.40 | 0.00 | - | 1 | 5 | 38.39% |
| DVA250117P00170000 | 2024-01-05 4:08PM EDT | 170.00 | 62.49 | 56.50 | 61.50 | 0.00 | - | 10 | 0 | 75.31% |
© 2024 Yahoo. All rights reserved.