DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA260116C00037500 | 2024-01-12 11:20AM EDT | 37.50 | 76.73 | 74.50 | 79.50 | 0.00 | - | 10 | 6 | 0.00% |
| DVA260116C00040000 | 2024-03-07 2:21PM EDT | 40.00 | 99.27 | 95.50 | 100.50 | 0.00 | - | 20 | 0 | 0.00% |
| DVA260116C00045000 | 2024-03-07 2:21PM EDT | 45.00 | 94.91 | 91.00 | 96.00 | 0.00 | - | 20 | 8 | 0.00% |
| DVA260116C00047500 | 2024-01-12 11:20AM EDT | 47.50 | 68.43 | 66.00 | 71.00 | 0.00 | - | 10 | 6 | 0.00% |
| DVA260116C00055000 | 2023-10-11 3:05PM EDT | 55.00 | 32.00 | 38.40 | 41.70 | 0.00 | - | 5 | 5 | 0.00% |
| DVA260116C00060000 | 2024-03-26 12:48PM EDT | 60.00 | 83.10 | 77.00 | 82.00 | 0.00 | - | 20 | 20 | 0.00% |
| DVA260116C00065000 | 2024-03-26 12:48PM EDT | 65.00 | 78.90 | 73.00 | 78.00 | 0.00 | - | 20 | 1 | 0.00% |
| DVA260116C00070000 | 2024-01-08 12:19PM EDT | 70.00 | 49.35 | 52.40 | 55.90 | 0.00 | - | 1 | 3 | 0.00% |
| DVA260116C00072500 | 2024-01-22 1:53PM EDT | 72.50 | 44.70 | 56.50 | 61.50 | 0.00 | - | 1 | 3 | 0.00% |
| DVA260116C00075000 | 2024-01-29 1:21PM EDT | 75.00 | 44.80 | 61.90 | 63.10 | 0.00 | - | 1 | 116 | 0.00% |
| DVA260116C00080000 | 2024-01-22 1:54PM EDT | 80.00 | 39.50 | 52.70 | 53.90 | 0.00 | - | 1 | 2 | 0.00% |
| DVA260116C00082500 | 2024-01-05 4:08PM EDT | 82.50 | 40.80 | 42.50 | 43.30 | 0.00 | - | 1 | 1 | 0.00% |
| DVA260116C00085000 | 2024-01-25 10:30AM EDT | 85.00 | 35.70 | 53.10 | 54.20 | 0.00 | - | 2 | 0 | 0.00% |
| DVA260116C00090000 | 2023-11-24 11:21AM EDT | 90.00 | 31.00 | 32.10 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
| DVA260116C00095000 | 2024-04-19 9:53AM EDT | 95.00 | 47.80 | 56.40 | 58.00 | 0.00 | - | 1 | 2 | 38.61% |
| DVA260116C00097500 | 2024-02-15 2:28PM EDT | 97.50 | 40.50 | 54.20 | 55.50 | 0.00 | - | 2 | 2 | 36.97% |
| DVA260116C00100000 | 2024-04-19 9:51AM EDT | 100.00 | 44.70 | 53.10 | 54.40 | 0.00 | - | 1 | 171 | 38.63% |
| DVA260116C00105000 | 2024-02-12 2:17PM EDT | 105.00 | 31.30 | 48.70 | 51.60 | 0.00 | - | 5 | 100 | 39.93% |
| DVA260116C00110000 | 2023-12-12 4:50PM EDT | 110.00 | 26.91 | 25.20 | 26.40 | 0.00 | - | 3 | 6 | 0.00% |
| DVA260116C00115000 | 2024-04-12 10:15AM EDT | 115.00 | 37.50 | 39.50 | 42.40 | 0.00 | - | 1 | 2 | 34.67% |
| DVA260116C00120000 | 2024-04-18 3:26PM EDT | 120.00 | 31.90 | 39.50 | 40.40 | 0.00 | - | 1 | 8 | 36.46% |
| DVA260116C00125000 | 2024-05-03 3:55PM EDT | 125.00 | 34.65 | 42.30 | 44.60 | 0.00 | - | 1 | 11 | 47.51% |
| DVA260116C00130000 | 2024-03-05 4:47PM EDT | 130.00 | 32.70 | 29.90 | 32.70 | 0.00 | - | 4 | 11 | 33.08% |
| DVA260116C00135000 | 2024-05-31 10:06AM EDT | 135.00 | 36.00 | 36.50 | 37.60 | +1.00 | +2.86% | 2 | 26 | 43.99% |
| DVA260116C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 25.50 | 33.70 | 34.70 | 0.00 | - | 2 | 5 | 42.97% |
| DVA260116C00145000 | 2024-05-17 9:35AM EDT | 145.00 | 24.37 | 30.90 | 32.00 | 0.00 | - | 21 | 82 | 42.10% |
| DVA260116C00150000 | 2024-03-26 12:48PM EDT | 150.00 | 23.90 | 20.60 | 21.50 | 0.00 | - | 32 | 36 | 30.48% |
| DVA260116C00155000 | 2024-03-08 3:03PM EDT | 155.00 | 22.20 | 20.30 | 21.00 | 0.00 | - | 15 | 65 | 32.41% |
| DVA260116C00160000 | 2024-05-28 11:43AM EDT | 160.00 | 22.09 | 24.20 | 25.00 | 0.00 | - | 3 | 14 | 40.13% |
| DVA260116C00170000 | 2024-04-19 1:40PM EDT | 170.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| DVA260116C00180000 | 2024-04-26 12:52PM EDT | 180.00 | 11.10 | 13.00 | 13.60 | 0.00 | - | 1 | 7 | 32.65% |
| DVA260116C00185000 | 2024-04-09 3:48PM EDT | 185.00 | 11.69 | 11.70 | 12.30 | 0.00 | - | 1 | 9 | 32.47% |
| DVA260116C00190000 | 2024-03-05 10:33AM EDT | 190.00 | 11.70 | 11.00 | 11.50 | 0.00 | - | - | 3 | 32.87% |
| DVA260116C00195000 | 2024-04-16 10:12AM EDT | 195.00 | 8.20 | 9.70 | 10.20 | 0.00 | - | - | 15 | 32.40% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA260116P00037500 | 2024-04-18 1:25PM EDT | 37.50 | 0.80 | 0.00 | 1.75 | 0.00 | - | 1 | 12 | 61.08% |
| DVA260116P00045000 | 2023-11-15 3:03PM EDT | 45.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 67.24% |
| DVA260116P00047500 | 2024-02-14 11:58AM EDT | 47.50 | 1.35 | 0.35 | 1.70 | 0.00 | - | 1,050 | 1,162 | 52.66% |
| DVA260116P00050000 | 2024-01-10 1:01PM EDT | 50.00 | 2.25 | 1.20 | 2.75 | 0.00 | - | 1 | 3 | 58.23% |
| DVA260116P00055000 | 2023-11-17 1:56PM EDT | 55.00 | 4.15 | 1.40 | 5.90 | 0.00 | - | 1 | 11 | 62.99% |
| DVA260116P00060000 | 2024-02-22 3:32PM EDT | 60.00 | 2.14 | 0.95 | 3.00 | 0.00 | - | 1 | 7 | 54.94% |
| DVA260116P00065000 | 2024-01-16 11:31AM EDT | 65.00 | 4.40 | 2.80 | 3.10 | 0.00 | - | - | 1 | 50.45% |
| DVA260116P00070000 | 2024-04-30 2:09PM EDT | 70.00 | 1.97 | 0.75 | 3.00 | 0.00 | - | 1 | 7 | 46.77% |
| DVA260116P00075000 | 2024-01-17 1:40PM EDT | 75.00 | 6.90 | 4.10 | 4.50 | 0.00 | - | 1 | 1 | 48.80% |
| DVA260116P00077500 | 2024-05-20 2:01PM EDT | 77.50 | 2.35 | 2.00 | 2.40 | 0.00 | - | 2 | 3 | 38.89% |
| DVA260116P00080000 | 2024-02-20 12:58PM EDT | 80.00 | 5.00 | 3.60 | 5.10 | 0.00 | - | 1 | 19 | 46.99% |
| DVA260116P00082500 | 2023-11-28 2:48PM EDT | 82.50 | 10.30 | 7.10 | 10.70 | 0.00 | - | 1 | 1 | 55.87% |
| DVA260116P00085000 | 2023-11-28 2:54PM EDT | 85.00 | 11.20 | 8.40 | 11.10 | 0.00 | - | 1 | 1 | 55.91% |
| DVA260116P00087500 | 2024-05-24 9:51AM EDT | 87.50 | 3.70 | 2.90 | 3.40 | 0.00 | - | 1 | 2 | 36.34% |
| DVA260116P00090000 | 2024-05-20 10:47AM EDT | 90.00 | 3.78 | 3.30 | 3.70 | 0.00 | - | 1 | 4 | 35.76% |
| DVA260116P00092500 | 2024-05-03 12:59PM EDT | 92.50 | 4.90 | 3.60 | 4.10 | 0.00 | - | 1 | 1 | 35.42% |
| DVA260116P00095000 | 2024-05-20 9:50AM EDT | 95.00 | 4.50 | 3.90 | 4.50 | 0.00 | - | 3 | 5 | 35.01% |
| DVA260116P00097500 | 2024-04-03 1:47PM EDT | 97.50 | 6.57 | 5.20 | 6.10 | 0.00 | - | 1 | 14 | 37.55% |
| DVA260116P00100000 | 2024-03-05 11:36AM EDT | 100.00 | 8.18 | 7.10 | 7.60 | 0.00 | - | 1 | 1 | 39.39% |
| DVA260116P00105000 | 2024-05-30 10:32AM EDT | 105.00 | 6.25 | 5.60 | 6.30 | 0.00 | - | 140 | 141 | 33.25% |
| DVA260116P00115000 | 2024-05-20 10:47AM EDT | 115.00 | 9.10 | 7.80 | 8.50 | 0.00 | - | 1 | 7 | 31.44% |
| DVA260116P00120000 | 2024-04-26 11:27AM EDT | 120.00 | 13.80 | 10.90 | 11.90 | 0.00 | - | 1 | 2 | 34.17% |
| DVA260116P00125000 | 2024-03-05 11:01AM EDT | 125.00 | 16.50 | 14.70 | 15.20 | 0.00 | - | - | 18 | 36.08% |
| DVA260116P00130000 | 2024-03-05 11:01AM EDT | 130.00 | 18.60 | 16.70 | 17.30 | 0.00 | - | - | 6 | 35.72% |
| DVA260116P00135000 | 2024-03-21 11:05AM EDT | 135.00 | 19.84 | 21.70 | 22.50 | 0.00 | - | 5 | 15 | 39.66% |
| DVA260116P00140000 | 2024-04-12 12:57PM EDT | 140.00 | 23.89 | 18.90 | 20.80 | 0.00 | - | 9 | 14 | 33.39% |
© 2024 Yahoo. All rights reserved.