DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240719C00080000 | 2023-11-20 2:38PM EDT | 80.00 | 24.70 | 28.40 | 29.50 | 0.00 | - | - | 4 | 0.00% |
| DVA240719C00090000 | 2024-05-30 2:59PM EDT | 90.00 | 58.90 | 51.70 | 54.80 | 0.00 | - | 3 | 5 | 96.29% |
| DVA240719C00092500 | 2024-01-03 11:31AM EDT | 92.50 | 21.50 | 22.60 | 24.40 | 0.00 | - | - | 1 | 0.00% |
| DVA240719C00095000 | 2024-01-24 2:48PM EDT | 95.00 | 16.50 | 33.60 | 34.70 | 0.00 | - | 1 | 15 | 0.00% |
| DVA240719C00097500 | 2024-02-29 11:12AM EDT | 97.50 | 32.20 | 41.10 | 44.50 | 0.00 | - | 10 | 7 | 0.00% |
| DVA240719C00100000 | 2024-06-24 3:52PM EDT | 100.00 | 44.49 | 41.90 | 44.70 | 0.00 | - | 1 | 25 | 79.05% |
| DVA240719C00105000 | 2024-06-20 1:08PM EDT | 105.00 | 35.87 | 36.20 | 39.70 | 0.00 | - | 5 | 31 | 100.59% |
| DVA240719C00110000 | 2024-06-21 3:05PM EDT | 110.00 | 33.15 | 31.10 | 35.50 | 0.00 | - | 1 | 24 | 60.94% |
| DVA240719C00115000 | 2024-06-11 10:57AM EDT | 115.00 | 26.57 | 26.80 | 30.10 | 0.00 | - | 1 | 40 | 56.15% |
| DVA240719C00120000 | 2024-05-28 11:53AM EDT | 120.00 | 25.00 | 23.20 | 24.40 | 0.00 | - | 3 | 54 | 53.78% |
| DVA240719C00125000 | 2024-06-07 1:52PM EDT | 125.00 | 19.55 | 18.40 | 19.50 | 0.00 | - | 1 | 86 | 53.32% |
| DVA240719C00130000 | 2024-06-25 9:36AM EDT | 130.00 | 14.39 | 13.70 | 14.50 | +0.49 | +3.53% | 1 | 76 | 42.53% |
| DVA240719C00135000 | 2024-06-24 12:11PM EDT | 135.00 | 9.50 | 7.50 | 9.90 | 0.00 | - | 500 | 3,315 | 34.96% |
| DVA240719C00140000 | 2024-06-25 3:53PM EDT | 140.00 | 5.56 | 5.80 | 6.00 | -0.14 | -2.46% | 5 | 346 | 30.31% |
| DVA240719C00145000 | 2024-06-25 2:56PM EDT | 145.00 | 2.80 | 3.10 | 3.30 | -1.10 | -28.21% | 20 | 551 | 28.93% |
| DVA240719C00150000 | 2024-06-25 3:47PM EDT | 150.00 | 1.37 | 1.45 | 1.60 | -0.83 | -37.73% | 112 | 975 | 28.25% |
| DVA240719C00155000 | 2024-06-25 2:56PM EDT | 155.00 | 0.57 | 0.55 | 0.70 | -0.43 | -43.00% | 13 | 406 | 28.13% |
| DVA240719C00160000 | 2024-06-25 12:20PM EDT | 160.00 | 0.33 | 0.20 | 0.40 | -0.07 | -17.50% | 8 | 82 | 30.62% |
| DVA240719C00165000 | 2024-06-24 11:49AM EDT | 165.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 20 | 62 | 42.77% |
| DVA240719C00170000 | 2024-06-21 3:44PM EDT | 170.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | 1 | 29 | 47.36% |
| DVA240719C00175000 | 2024-06-20 9:47AM EDT | 175.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 16 | 60.11% |
| DVA240719C00180000 | 2024-03-19 10:52AM EDT | 180.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 1 | 58 | 52.98% |
| DVA240719C00185000 | 2024-03-06 11:46AM EDT | 185.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 41 | 41 | 59.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240719P00050000 | 2024-04-01 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DVA240719P00060000 | 2024-01-23 10:52AM EDT | 60.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 172.27% |
| DVA240719P00065000 | 2024-01-29 10:55AM EDT | 65.00 | 0.56 | 0.00 | 1.55 | 0.00 | - | - | 5 | 179.59% |
| DVA240719P00070000 | 2024-01-26 10:31AM EDT | 70.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 3 | 15 | 147.46% |
| DVA240719P00075000 | 2024-02-01 12:45PM EDT | 75.00 | 1.05 | 0.35 | 1.25 | 0.00 | - | 2 | 1,419 | 151.51% |
| DVA240719P00080000 | 2024-06-20 9:54AM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 11 | 133.69% |
| DVA240719P00085000 | 2024-06-24 2:11PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 578 | 75.78% |
| DVA240719P00087500 | 2024-05-22 11:29AM EDT | 87.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 103.61% |
| DVA240719P00090000 | 2024-06-25 1:21PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 31 | 3 | 67.97% |
| DVA240719P00092500 | 2024-01-25 12:39PM EDT | 92.50 | 4.20 | 1.20 | 1.35 | 0.00 | - | 6 | 6 | 120.65% |
| DVA240719P00095000 | 2024-06-25 1:21PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 169 | 26 | 60.94% |
| DVA240719P00097500 | 2024-06-25 1:21PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 54 | 37 | 57.03% |
| DVA240719P00100000 | 2024-06-25 1:22PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 288 | 55 | 53.91% |
| DVA240719P00105000 | 2024-06-25 1:21PM EDT | 105.00 | 0.16 | 0.05 | 0.25 | +0.01 | +6.67% | 7 | 41 | 59.57% |
| DVA240719P00110000 | 2024-06-11 3:22PM EDT | 110.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 1 | 91 | 51.66% |
| DVA240719P00115000 | 2024-06-18 11:09AM EDT | 115.00 | 0.49 | 0.00 | 0.35 | 0.00 | - | 2 | 150 | 51.42% |
| DVA240719P00120000 | 2024-06-21 3:44PM EDT | 120.00 | 0.31 | 0.15 | 0.50 | 0.00 | - | 1 | 150 | 46.63% |
| DVA240719P00125000 | 2024-06-24 1:47PM EDT | 125.00 | 0.32 | 0.30 | 1.50 | 0.00 | - | 7 | 94 | 52.37% |
| DVA240719P00130000 | 2024-06-25 10:20AM EDT | 130.00 | 0.55 | 0.50 | 0.70 | -0.07 | -11.29% | 2 | 105 | 32.18% |
| DVA240719P00135000 | 2024-06-25 9:30AM EDT | 135.00 | 1.10 | 1.00 | 1.30 | 0.00 | - | 2 | 282 | 28.86% |
| DVA240719P00140000 | 2024-06-25 1:20PM EDT | 140.00 | 2.85 | 2.35 | 2.50 | +0.10 | +3.64% | 4 | 532 | 26.15% |
| DVA240719P00145000 | 2024-06-25 2:35PM EDT | 145.00 | 5.30 | 4.50 | 4.90 | +0.40 | +8.16% | 22 | 143 | 25.60% |
| DVA240719P00150000 | 2024-06-25 9:36AM EDT | 150.00 | 7.80 | 6.20 | 10.20 | +0.70 | +9.86% | 3 | 69 | 40.14% |
| DVA240719P00155000 | 2024-05-31 3:40PM EDT | 155.00 | 10.80 | 11.30 | 12.90 | 0.00 | - | 2 | 4 | 29.57% |
© 2024 Yahoo. All rights reserved.