DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240719C00140000 | 2024-06-28 2:22PM EDT | 2024-07-19 | 3.60 | 2.90 | 3.20 | -0.90 | -20.00% | 39 | 386 | 29.07% |
| DVA240816C00140000 | 2024-06-27 2:02PM EDT | 2024-08-16 | 8.00 | 6.50 | 6.70 | 0.00 | - | 1 | 369 | 36.33% |
| DVA241018C00140000 | 2024-06-28 9:54AM EDT | 2024-10-18 | 10.81 | 9.40 | 9.70 | -0.19 | -1.73% | 25 | 261 | 33.83% |
| DVA250117C00140000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 14.20 | 14.30 | 14.70 | -2.90 | -16.96% | 1 | 490 | 37.29% |
| DVA260116C00140000 | 2024-06-14 2:41PM EDT | 2026-01-16 | 28.70 | 26.30 | 27.20 | 0.00 | - | 1 | 10 | 40.72% |
| DVA261218C00140000 | 2024-05-28 10:24AM EDT | 2026-12-18 | 38.00 | 34.50 | 39.50 | 0.00 | - | 1 | 6 | 47.05% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240719P00140000 | 2024-06-28 3:32PM EDT | 2024-07-19 | 4.00 | 3.90 | 4.20 | +1.50 | +60.00% | 6 | 510 | 25.81% |
| DVA240816P00140000 | 2024-06-27 1:11PM EDT | 2024-08-16 | 6.15 | 6.90 | 7.20 | 0.00 | - | 17 | 36 | 31.75% |
| DVA241018P00140000 | 2024-06-25 3:33PM EDT | 2024-10-18 | 7.49 | 8.60 | 9.10 | 0.00 | - | 10 | 68 | 27.21% |
| DVA250117P00140000 | 2024-06-27 10:31AM EDT | 2025-01-17 | 11.46 | 11.80 | 14.30 | 0.00 | - | 1 | 75 | 32.85% |
| DVA260116P00140000 | 2024-04-12 12:57PM EDT | 2026-01-16 | 23.89 | 18.90 | 20.80 | 0.00 | - | 9 | 14 | 29.17% |
| DVA261218P00140000 | 2024-06-13 12:22PM EDT | 2026-12-18 | 21.80 | 20.00 | 24.50 | 0.00 | - | 13 | 4 | 27.44% |
© 2024 Yahoo. All rights reserved.