UK Markets open in 6 hrs 56 mins
NIKKEI 225
26,393.04 -411.56 (-1.54%) HANG SENG
21,859.79 -137.10 (-0.62%) CRUDE OIL
106.15 +0.39 (+0.37%) GOLD FUTURES
1,807.70 +0.40 (+0.02%) DOW
30,775.43 -253.88 (-0.82%) BTC-GBP
16,324.17 -292.37 (-1.76%)
DaVita Inc. (DVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA220715C00100000 | 2021-12-16 3:35PM EDT | 100.00 | 14.30 | 18.70 | 20.20 | 0.00 | - | 1 | 0 | 402.05% |
| DVA220715C00105000 | 2022-01-03 1:35PM EDT | 105.00 | 15.90 | 14.90 | 17.20 | 0.00 | - | 16 | 48 | 367.87% |
| DVA220715C00110000 | 2022-01-03 4:48PM EDT | 110.00 | 13.10 | 11.40 | 12.50 | 0.00 | - | 6 | 31 | 321.24% |
| DVA220715C00115000 | 2022-01-05 1:00PM EDT | 115.00 | 12.00 | 8.70 | 9.90 | +1.73 | +16.85% | 10 | 22 | 294.58% |
| DVA220715C00120000 | 2022-01-03 4:17PM EDT | 120.00 | 8.30 | 7.10 | 7.70 | 0.00 | - | 1 | 26 | 277.15% |
| DVA220715C00125000 | 2021-12-13 1:07AM EDT | 125.00 | 4.30 | 5.20 | 5.90 | 0.00 | - | 2 | 21 | 257.25% |
| DVA220715C00135000 | 2021-12-23 11:15AM EDT | 135.00 | 3.20 | 1.35 | 3.40 | 0.00 | - | 1 | 2 | 212.06% |
| DVA220715C00145000 | 2021-12-31 10:30AM EDT | 145.00 | 1.75 | 1.60 | 2.25 | 0.00 | - | 1 | 1 | 217.97% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA220715P00060000 | 2021-11-22 10:39AM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| DVA220715P00065000 | 2021-11-26 1:22PM EDT | 65.00 | 1.70 | 0.65 | 1.30 | 0.00 | - | 3 | 6 | 94.34% |
| DVA220715P00080000 | 2021-12-29 12:35PM EDT | 80.00 | 1.62 | 0.40 | 1.65 | 0.00 | - | 1 | 243 | 25.20% |
| DVA220715P00085000 | 2022-01-03 4:17PM EDT | 85.00 | 1.85 | 1.75 | 2.05 | 0.00 | - | 134 | 156 | 0.00% |
| DVA220715P00087500 | 2021-12-23 2:48PM EDT | 87.50 | 2.70 | 1.95 | 2.35 | 0.00 | - | 5 | 5 | 0.00% |
| DVA220715P00090000 | 2021-11-30 11:17AM EDT | 90.00 | 7.20 | 1.25 | 3.00 | 0.00 | - | - | 1 | 0.00% |
| DVA220715P00092500 | 2021-12-13 1:07AM EDT | 92.50 | 6.80 | 2.40 | 3.10 | 0.00 | - | - | 1 | 0.00% |
| DVA220715P00097500 | 2021-12-23 4:25PM EDT | 97.50 | 4.98 | 3.70 | 4.10 | 0.00 | - | 2 | 1 | 0.00% |
| DVA220715P00100000 | 2021-12-29 12:35PM EDT | 100.00 | 4.60 | 4.30 | 4.70 | 0.00 | - | 1 | 32 | 0.00% |
| DVA220715P00105000 | 2021-12-09 11:44AM EDT | 105.00 | 9.90 | 5.80 | 6.30 | 0.00 | - | 3 | 3 | 0.00% |
| DVA220715P00110000 | 2021-12-29 11:46AM EDT | 110.00 | 8.30 | 7.60 | 8.30 | 0.00 | - | 12 | 12 | 0.00% |
| DVA220715P00120000 | 2021-12-16 12:41PM EDT | 120.00 | 18.70 | 12.70 | 13.30 | 0.00 | - | - | 3 | 0.00% |
| DVA220715P00130000 | 2021-11-26 12:26PM EDT | 130.00 | 33.85 | 21.90 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
