DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA261218C00110000 | 2024-06-05 10:02AM EDT | 110.00 | 56.50 | 53.00 | 57.50 | 0.00 | - | - | 1 | 50.42% |
| DVA261218C00115000 | 2024-05-15 1:18PM EDT | 115.00 | 46.70 | 48.50 | 53.50 | 0.00 | - | 1 | 1 | 48.07% |
| DVA261218C00135000 | 2024-05-16 1:28PM EDT | 135.00 | 36.87 | 37.50 | 42.50 | 0.00 | - | 1 | 0 | 44.89% |
| DVA261218C00140000 | 2024-05-28 10:24AM EDT | 140.00 | 38.00 | 35.50 | 40.50 | 0.00 | - | 1 | 6 | 44.79% |
| DVA261218C00145000 | 2024-04-19 10:49AM EDT | 145.00 | 28.45 | 32.20 | 37.00 | 0.00 | - | 2 | 2 | 42.82% |
| DVA261218C00155000 | 2024-04-30 3:56PM EDT | 155.00 | 31.38 | 34.10 | 37.70 | 0.00 | - | 1 | 2 | 47.53% |
| DVA261218C00190000 | 2024-05-24 9:34AM EDT | 190.00 | 17.75 | 16.00 | 20.50 | 0.00 | - | 1 | 3 | 38.76% |
| DVA261218C00200000 | 2024-05-17 9:35AM EDT | 200.00 | 14.37 | 13.50 | 18.50 | 0.00 | - | 21 | 21 | 38.85% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA261218P00055000 | 2024-02-21 4:00PM EDT | 55.00 | 2.61 | 1.00 | 4.90 | 0.00 | - | 1 | 21 | 54.87% |
| DVA261218P00060000 | 2024-01-26 4:48PM EDT | 60.00 | 4.40 | 1.10 | 6.00 | 0.00 | - | 1 | 1 | 54.13% |
| DVA261218P00070000 | 2024-06-25 3:48PM EDT | 70.00 | 3.20 | 1.65 | 5.40 | 0.00 | - | 1 | 1 | 44.43% |
| DVA261218P00075000 | 2024-03-21 11:00AM EDT | 75.00 | 4.85 | 3.10 | 7.70 | 0.00 | - | - | 1 | 46.80% |
| DVA261218P00080000 | 2024-06-03 9:30AM EDT | 80.00 | 4.20 | 2.00 | 7.00 | 0.00 | - | 1 | 11 | 41.62% |
| DVA261218P00085000 | 2024-03-01 12:00PM EDT | 85.00 | 7.99 | 5.20 | 8.80 | 0.00 | - | 2 | 1 | 42.19% |
| DVA261218P00090000 | 2024-02-02 1:56PM EDT | 90.00 | 12.00 | 6.50 | 11.50 | 0.00 | - | 1 | 1 | 44.05% |
| DVA261218P00095000 | 2024-05-02 3:32PM EDT | 95.00 | 8.00 | 4.50 | 9.40 | 0.00 | - | 1 | 0 | 36.90% |
| DVA261218P00140000 | 2024-06-13 12:22PM EDT | 140.00 | 21.80 | 18.50 | 23.50 | 0.00 | - | 13 | 4 | 28.30% |
© 2024 Yahoo. All rights reserved.