UK markets open in 35 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,222.28 +21.01 (+0.12%) CRUDE OIL
82.96 +0.15 (+0.18%) GOLD FUTURES
2,330.70 -7.70 (-0.33%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,492.43 -1,894.82 (-3.55%)
DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00090000 | 2024-04-18 1:28PM EDT | 90.00 | 36.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVA240517C00105000 | 2024-04-19 2:53PM EDT | 105.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVA240517C00115000 | 2024-03-27 9:53AM EDT | 115.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVA240517C00120000 | 2024-04-23 10:17AM EDT | 120.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVA240517C00125000 | 2024-04-24 9:52AM EDT | 125.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVA240517C00130000 | 2024-04-24 2:32PM EDT | 130.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| DVA240517C00135000 | 2024-04-24 11:50AM EDT | 135.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| DVA240517C00140000 | 2024-04-24 12:56PM EDT | 140.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| DVA240517C00145000 | 2024-04-23 3:47PM EDT | 145.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DVA240517C00150000 | 2024-04-23 3:47PM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DVA240517C00155000 | 2024-04-23 9:38AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVA240517C00160000 | 2024-04-22 9:42AM EDT | 160.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 2024-03-15 11:45AM EDT | 100.00 | 0.61 | 0.10 | 0.60 | 0.00 | - | - | 1 | 66.36% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DVA240517P00110000 | 2024-04-19 10:31AM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| DVA240517P00115000 | 2024-04-23 3:50PM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DVA240517P00120000 | 2024-04-24 2:05PM EDT | 120.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVA240517P00125000 | 2024-04-24 10:34AM EDT | 125.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DVA240517P00130000 | 2024-04-24 3:44PM EDT | 130.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| DVA240517P00135000 | 2024-04-24 11:50AM EDT | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DVA240517P00140000 | 2024-04-24 11:50AM EDT | 140.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DVA240517P00145000 | 2024-03-18 10:29AM EDT | 145.00 | 11.70 | 16.50 | 19.50 | 0.00 | - | 1 | 1 | 77.69% |
© 2024 Yahoo. All rights reserved.