UK Markets open in 6 hrs 56 mins

DaVita Inc. (DVA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.96-1.50 (-1.84%)
At close: 04:00PM EDT
80.50 +0.54 (+0.68%)
After hours: 06:24PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVA220715C001000002021-12-16 3:35PM EDT100.0014.3018.7020.200.00-10402.05%
DVA220715C001050002022-01-03 1:35PM EDT105.0015.9014.9017.200.00-1648367.87%
DVA220715C001100002022-01-03 4:48PM EDT110.0013.1011.4012.500.00-631321.24%
DVA220715C001150002022-01-05 1:00PM EDT115.0012.008.709.90+1.73+16.85%1022294.58%
DVA220715C001200002022-01-03 4:17PM EDT120.008.307.107.700.00-126277.15%
DVA220715C001250002021-12-13 1:07AM EDT125.004.305.205.900.00-221257.25%
DVA220715C001350002021-12-23 11:15AM EDT135.003.201.353.400.00-12212.06%
DVA220715C001450002021-12-31 10:30AM EDT145.001.751.602.250.00-11217.97%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVA220715P000600002021-11-22 10:39AM EDT60.000.950.000.000.00-2525.00%
DVA220715P000650002021-11-26 1:22PM EDT65.001.700.651.300.00-3694.34%
DVA220715P000800002021-12-29 12:35PM EDT80.001.620.401.650.00-124325.20%
DVA220715P000850002022-01-03 4:17PM EDT85.001.851.752.050.00-1341560.00%
DVA220715P000875002021-12-23 2:48PM EDT87.502.701.952.350.00-550.00%
DVA220715P000900002021-11-30 11:17AM EDT90.007.201.253.000.00--10.00%
DVA220715P000925002021-12-13 1:07AM EDT92.506.802.403.100.00--10.00%
DVA220715P000975002021-12-23 4:25PM EDT97.504.983.704.100.00-210.00%
DVA220715P001000002021-12-29 12:35PM EDT100.004.604.304.700.00-1320.00%
DVA220715P001050002021-12-09 11:44AM EDT105.009.905.806.300.00-330.00%
DVA220715P001100002021-12-29 11:46AM EDT110.008.307.608.300.00-12120.00%
DVA220715P001200002021-12-16 12:41PM EDT120.0018.7012.7013.300.00--30.00%
DVA220715P001300002021-11-26 12:26PM EDT130.0033.8521.9023.200.00-110.00%