DaVita Inc. (DVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00140000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.35 | 0.65 | 1.35 | -6.15 | -82.00% | 161 | 959 | 32.06% |
| DVA240621C00140000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 4.10 | 1.90 | 3.90 | -5.54 | -57.47% | 14 | 289 | 31.37% |
| DVA240719C00140000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 5.70 | 3.40 | 5.40 | -5.34 | -48.37% | 21 | 183 | 31.31% |
| DVA241018C00140000 | 2024-05-03 12:11PM EDT | 2024-10-18 | 9.95 | 9.60 | 10.90 | -5.85 | -37.03% | 18 | 239 | 36.42% |
| DVA250117C00140000 | 2024-04-26 12:19PM EDT | 2025-01-17 | 13.30 | 13.50 | 14.70 | 0.00 | - | 1 | 474 | 37.74% |
| DVA260116C00140000 | 2024-05-02 2:22PM EDT | 2026-01-16 | 25.50 | 25.00 | 27.50 | -6.37 | -19.99% | 2 | 7 | 42.76% |
| DVA261218C00140000 | 2024-04-30 3:56PM EDT | 2026-12-18 | 38.45 | 32.30 | 35.90 | 0.00 | - | - | 6 | 44.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00140000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 6.37 | 5.70 | 7.20 | +1.83 | +40.31% | 46 | 84 | 35.43% |
| DVA240621P00140000 | 2024-05-03 11:14AM EDT | 2024-06-21 | 9.48 | 7.90 | 9.60 | +3.31 | +53.65% | 59 | 223 | 32.18% |
| DVA240719P00140000 | 2024-05-03 10:07AM EDT | 2024-07-19 | 10.46 | 8.40 | 11.30 | +3.56 | +51.59% | 62 | 227 | 32.77% |
| DVA241018P00140000 | 2024-03-20 11:20AM EDT | 2024-10-18 | 12.61 | 15.80 | 18.50 | 0.00 | - | 18 | 51 | 42.07% |
| DVA250117P00140000 | 2024-04-10 2:50PM EDT | 2025-01-17 | 17.00 | 14.40 | 15.30 | 0.00 | - | 6 | 33 | 26.80% |
| DVA260116P00140000 | 2024-04-12 12:57PM EDT | 2026-01-16 | 23.89 | 20.40 | 21.70 | 0.00 | - | 9 | 14 | 26.43% |
© 2024 Yahoo. All rights reserved.