UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.14 +0.88 (+1.12%) GOLD FUTURES
2,342.50 -32.50 (-1.37%) DOW
39,471.72 -41.12 (-0.10%) Bitcoin GBP
50,185.50 +1,406.97 (+2.88%)
DaVita Inc. (DVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00125000 | 2024-05-13 12:36PM EDT | 2024-05-17 | 12.05 | 11.90 | 13.00 | -1.15 | -8.71% | 4 | 69 | 61.72% |
| DVA240621C00125000 | 2024-05-10 1:12PM EDT | 2024-06-21 | 13.80 | 13.50 | 13.90 | 0.00 | - | 10 | 204 | 35.45% |
| DVA240719C00125000 | 2024-05-13 12:36PM EDT | 2024-07-19 | 14.80 | 14.70 | 15.10 | -5.48 | -27.02% | 4 | 87 | 34.00% |
| DVA241018C00125000 | 2024-04-17 3:48PM EDT | 2024-10-18 | 15.30 | 19.50 | 20.00 | 0.00 | - | 12 | 55 | 38.23% |
| DVA250117C00125000 | 2024-04-29 3:21PM EDT | 2025-01-17 | 25.40 | 23.20 | 23.90 | 0.00 | - | 1 | 69 | 40.08% |
| DVA260116C00125000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 34.65 | 34.80 | 35.30 | 0.00 | - | 1 | 11 | 43.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00125000 | 2024-05-07 11:56AM EDT | 2024-05-17 | 0.23 | 0.05 | 0.75 | 0.00 | - | 152 | 309 | 59.47% |
| DVA240621P00125000 | 2024-05-09 1:41PM EDT | 2024-06-21 | 1.10 | 0.90 | 1.05 | 0.00 | - | 1 | 165 | 28.16% |
| DVA240719P00125000 | 2024-05-13 2:52PM EDT | 2024-07-19 | 1.67 | 1.65 | 1.75 | -0.58 | -25.78% | 1 | 72 | 26.22% |
| DVA241018P00125000 | 2024-05-06 9:52AM EDT | 2024-10-18 | 5.75 | 4.80 | 5.10 | 0.00 | - | 1 | 32 | 28.97% |
| DVA250117P00125000 | 2024-05-08 9:59AM EDT | 2025-01-17 | 7.55 | 7.20 | 7.50 | 0.00 | - | 2 | 27 | 29.23% |
| DVA260116P00125000 | 2024-03-05 11:01AM EDT | 2026-01-16 | 16.50 | 14.70 | 15.20 | 0.00 | - | - | 18 | 30.70% |
© 2024 Yahoo. All rights reserved.