DaVita Inc. (DVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240621C00042500 | 2024-04-15 11:35AM EDT | 42.50 | 90.00 | 93.20 | 96.90 | 0.00 | - | - | 1 | 244.43% |
| DVA240621C00047500 | 2023-10-18 1:01PM EDT | 47.50 | 33.90 | 48.30 | 52.70 | 0.00 | - | - | 1 | 0.00% |
| DVA240621C00050000 | 2023-10-19 3:58PM EDT | 50.00 | 35.22 | 46.00 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
| DVA240621C00055000 | 2023-11-03 12:37PM EDT | 55.00 | 27.80 | 49.20 | 53.90 | 0.00 | - | 2 | 2 | 0.00% |
| DVA240621C00060000 | 2023-12-13 2:26PM EDT | 60.00 | 50.29 | 48.50 | 53.30 | 0.00 | - | 1 | 22 | 0.00% |
| DVA240621C00065000 | 2023-11-09 11:08AM EDT | 65.00 | 23.90 | 43.10 | 47.80 | 0.00 | - | 1 | 24 | 0.00% |
| DVA240621C00067500 | 2023-11-09 11:10AM EDT | 67.50 | 22.10 | 41.80 | 45.40 | 0.00 | - | 1 | 22 | 0.00% |
| DVA240621C00070000 | 2024-02-21 1:54PM EDT | 70.00 | 51.16 | 63.40 | 67.40 | 0.00 | - | 1 | 34 | 142.82% |
| DVA240621C00072500 | 2023-11-08 4:58PM EDT | 72.50 | 19.20 | 37.10 | 41.00 | 0.00 | - | 8 | 13 | 0.00% |
| DVA240621C00075000 | 2023-12-12 2:05PM EDT | 75.00 | 36.97 | 36.50 | 37.60 | 0.00 | - | 2 | 23 | 0.00% |
| DVA240621C00077500 | 2024-01-12 1:07PM EDT | 77.50 | 34.69 | 34.40 | 35.80 | 0.00 | - | 1 | 4 | 0.00% |
| DVA240621C00080000 | 2024-05-23 9:57AM EDT | 80.00 | 52.25 | 56.10 | 60.50 | 0.00 | - | 2 | 99 | 140.82% |
| DVA240621C00082500 | 2023-11-15 12:56PM EDT | 82.50 | 20.10 | 28.00 | 28.50 | 0.00 | - | 3 | 23 | 0.00% |
| DVA240621C00085000 | 2023-12-07 11:28AM EDT | 85.00 | 25.92 | 25.30 | 28.60 | 0.00 | - | 8 | 25 | 0.00% |
| DVA240621C00087500 | 2023-11-22 1:35PM EDT | 87.50 | 18.90 | 22.80 | 23.20 | 0.00 | - | 6 | 43 | 0.00% |
| DVA240621C00090000 | 2024-05-22 1:24PM EDT | 90.00 | 47.95 | 46.20 | 50.20 | 0.00 | - | 2 | 24 | 113.38% |
| DVA240621C00092500 | 2024-04-01 1:22PM EDT | 92.50 | 45.67 | 46.80 | 50.10 | 0.00 | - | 1 | 15 | 147.66% |
| DVA240621C00095000 | 2024-04-18 12:07PM EDT | 95.00 | 33.35 | 44.20 | 46.30 | 0.00 | - | 1 | 152 | 131.71% |
| DVA240621C00097500 | 2024-05-02 1:54PM EDT | 97.50 | 45.71 | 38.80 | 42.60 | 0.00 | - | 5 | 15 | 95.97% |
| DVA240621C00100000 | 2024-05-16 3:46PM EDT | 100.00 | 37.80 | 36.40 | 40.70 | 0.00 | - | 10 | 90 | 95.85% |
| DVA240621C00105000 | 2024-05-16 3:49PM EDT | 105.00 | 32.41 | 31.30 | 35.20 | 0.00 | - | 5 | 144 | 80.25% |
| DVA240621C00110000 | 2024-05-10 10:15AM EDT | 110.00 | 30.08 | 27.10 | 30.10 | 0.00 | - | 1 | 167 | 74.12% |
| DVA240621C00115000 | 2024-05-02 1:54PM EDT | 115.00 | 28.91 | 22.50 | 24.50 | 0.00 | - | 5 | 78 | 62.11% |
| DVA240621C00120000 | 2024-05-23 11:53AM EDT | 120.00 | 13.10 | 18.00 | 19.40 | 0.00 | - | 11 | 233 | 53.48% |
| DVA240621C00125000 | 2024-05-23 3:39PM EDT | 125.00 | 8.85 | 13.10 | 14.60 | 0.00 | - | 6 | 198 | 50.24% |
| DVA240621C00130000 | 2024-05-24 9:31AM EDT | 130.00 | 10.00 | 9.00 | 10.10 | +4.30 | +75.44% | 1 | 395 | 41.65% |
| DVA240621C00135000 | 2024-05-24 9:32AM EDT | 135.00 | 6.40 | 5.50 | 6.10 | +3.32 | +107.79% | 2 | 1,045 | 34.39% |
| DVA240621C00140000 | 2024-05-24 9:32AM EDT | 140.00 | 3.67 | 3.00 | 3.50 | +2.04 | +125.15% | 2 | 1,080 | 32.22% |
| DVA240621C00145000 | 2024-05-23 11:51AM EDT | 145.00 | 1.70 | 1.25 | 1.85 | +0.95 | +475.00% | 2 | 1,356 | 31.30% |
| DVA240621C00150000 | 2024-05-24 9:38AM EDT | 150.00 | 0.90 | 0.60 | 0.95 | +0.50 | +125.00% | 3 | 646 | 31.42% |
| DVA240621C00155000 | 2024-05-22 11:38AM EDT | 155.00 | 0.26 | 0.20 | 0.50 | 0.00 | - | 2 | 207 | 32.30% |
| DVA240621C00160000 | 2024-05-21 3:49PM EDT | 160.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 13 | 23 | 36.28% |
| DVA240621C00165000 | 2024-05-03 9:39AM EDT | 165.00 | 0.27 | 0.05 | 1.30 | 0.00 | - | 1 | 23 | 55.52% |
| DVA240621C00170000 | 2024-04-30 9:31AM EDT | 170.00 | 0.70 | 0.05 | 1.75 | 0.00 | - | 1 | 11 | 55.86% |
| DVA240621C00175000 | 2024-05-21 9:30AM EDT | 175.00 | 0.11 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 64.97% |
| DVA240621C00180000 | 2024-03-13 12:03PM EDT | 180.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 5 | 2 | 55.96% |
| DVA240621C00200000 | 2024-03-14 1:17PM EDT | 200.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 67.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240621P00037500 | 2024-03-13 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| DVA240621P00040000 | 2023-10-16 10:33AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 834 | 50.00% |
| DVA240621P00042500 | 2023-12-22 11:29AM EDT | 42.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 4 | 227 | 208.01% |
| DVA240621P00045000 | 2024-03-22 3:38PM EDT | 45.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 198.44% |
| DVA240621P00047500 | 2023-11-06 10:41AM EDT | 47.50 | 1.25 | 0.10 | 0.85 | 0.00 | - | - | 22 | 196.88% |
| DVA240621P00050000 | 2024-04-12 3:30PM EDT | 50.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 110 | 64 | 198.73% |
| DVA240621P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 5 | 15 | 196.29% |
| DVA240621P00060000 | 2024-01-31 10:30AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| DVA240621P00065000 | 2024-05-14 10:26AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 469 | 644 | 96.88% |
| DVA240621P00067500 | 2024-05-13 3:17PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 215 | 215 | 92.19% |
| DVA240621P00070000 | 2024-05-13 3:17PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 340 | 87.50% |
| DVA240621P00072500 | 2024-02-16 1:30PM EDT | 72.50 | 0.30 | 0.05 | 2.50 | 0.00 | - | 2 | 12 | 151.61% |
| DVA240621P00075000 | 2024-03-15 11:45AM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 113.28% |
| DVA240621P00077500 | 2024-05-21 12:54PM EDT | 77.50 | 0.05 | 0.05 | 2.20 | 0.00 | - | 20 | 43 | 134.08% |
| DVA240621P00080000 | 2024-05-21 12:03PM EDT | 80.00 | 0.06 | 0.05 | 2.20 | 0.00 | - | 11 | 14 | 127.73% |
| DVA240621P00082500 | 2024-02-27 1:51PM EDT | 82.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 656 | 97.36% |
| DVA240621P00085000 | 2024-02-16 4:22PM EDT | 85.00 | 0.75 | 0.10 | 0.85 | 0.00 | - | 1 | 28 | 96.39% |
| DVA240621P00087500 | 2024-02-23 11:50AM EDT | 87.50 | 0.73 | 0.10 | 0.95 | 0.00 | - | 3 | 109 | 93.16% |
| DVA240621P00090000 | 2024-05-09 1:56PM EDT | 90.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 1 | 69 | 88.09% |
| DVA240621P00092500 | 2023-12-22 12:46PM EDT | 92.50 | 5.10 | 4.00 | 4.30 | 0.00 | - | 2 | 5 | 145.39% |
| DVA240621P00095000 | 2024-04-01 9:49AM EDT | 95.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 113 | 74.32% |
| DVA240621P00097500 | 2024-04-19 12:19PM EDT | 97.50 | 0.60 | 0.05 | 0.80 | 0.00 | - | 10 | 33 | 70.65% |
| DVA240621P00100000 | 2024-05-14 9:30AM EDT | 100.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 1 | 37 | 69.09% |
| DVA240621P00105000 | 2024-05-21 10:02AM EDT | 105.00 | 0.26 | 0.05 | 2.30 | 0.00 | - | 2 | 56 | 73.12% |
| DVA240621P00110000 | 2024-05-23 3:59PM EDT | 110.00 | 0.25 | 0.05 | 2.35 | 0.00 | - | 10 | 98 | 63.48% |
| DVA240621P00115000 | 2024-05-23 2:40PM EDT | 115.00 | 0.48 | 0.10 | 0.75 | 0.00 | - | 2 | 138 | 46.92% |
| DVA240621P00120000 | 2024-05-23 3:34PM EDT | 120.00 | 0.80 | 0.20 | 0.50 | 0.00 | - | 14 | 251 | 34.03% |
| DVA240621P00125000 | 2024-05-23 3:34PM EDT | 125.00 | 1.75 | 0.40 | 1.10 | 0.00 | - | 61 | 323 | 33.00% |
| DVA240621P00130000 | 2024-05-23 2:43PM EDT | 130.00 | 3.30 | 1.10 | 1.60 | 0.00 | - | 175 | 500 | 27.27% |
| DVA240621P00135000 | 2024-05-23 3:17PM EDT | 135.00 | 5.69 | 2.35 | 3.00 | 0.00 | - | 21 | 1,640 | 24.60% |
| DVA240621P00140000 | 2024-05-23 3:17PM EDT | 140.00 | 9.18 | 4.80 | 5.60 | 0.00 | - | 4 | 237 | 23.57% |
| DVA240621P00145000 | 2024-05-21 12:17PM EDT | 145.00 | 7.10 | 7.60 | 8.70 | 0.00 | - | 4 | 24 | 16.65% |
| DVA240621P00150000 | 2024-05-03 10:55AM EDT | 150.00 | 18.50 | 10.30 | 14.20 | 0.00 | - | 3 | 6 | 29.98% |
© 2024 Yahoo. All rights reserved.