DaVita Inc. (DVA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
CallsforJune 21, 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 | 0.00% |
| 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 | 0.00% |
| 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 | 64.80 | 68.60 | 0.00 | - | 2 | 99 | 116.21% |
| 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 | 2024-05-30 10:08AM EDT | 90.00 | 57.79 | 55.00 | 58.10 | 0.00 | - | 2 | 24 | 154.20% |
| DVA240621C00092500 | 2024-04-01 1:22PM EDT | 92.50 | 45.67 | 46.80 | 50.10 | 0.00 | - | 1 | 15 | 0.00% |
| DVA240621C00095000 | 2024-04-18 12:07PM EDT | 95.00 | 33.35 | 44.20 | 46.30 | 0.00 | - | 1 | 152 | 0.00% |
| DVA240621C00097500 | 2024-05-02 1:54PM EDT | 97.50 | 45.71 | 48.60 | 51.40 | 0.00 | - | 5 | 15 | 118.12% |
| DVA240621C00100000 | 2024-05-16 3:46PM EDT | 100.00 | 37.80 | 45.10 | 48.00 | 0.00 | - | 10 | 90 | 124.56% |
| DVA240621C00105000 | 2024-05-16 3:49PM EDT | 105.00 | 32.41 | 39.80 | 43.50 | 0.00 | - | 5 | 144 | 62.89% |
| DVA240621C00110000 | 2024-05-31 1:22PM EDT | 110.00 | 35.75 | 35.00 | 38.00 | 0.00 | - | 1 | 165 | 99.56% |
| DVA240621C00115000 | 2024-05-02 1:54PM EDT | 115.00 | 28.91 | 31.40 | 34.40 | 0.00 | - | 5 | 78 | 85.79% |
| DVA240621C00120000 | 2024-05-24 2:47PM EDT | 120.00 | 18.80 | 25.10 | 28.40 | 0.00 | - | 1 | 233 | 82.13% |
| DVA240621C00125000 | 2024-05-28 10:06AM EDT | 125.00 | 15.90 | 20.10 | 23.80 | 0.00 | - | 2 | 192 | 75.22% |
| DVA240621C00130000 | 2024-05-31 3:19PM EDT | 130.00 | 16.55 | 16.30 | 18.30 | 0.00 | - | 4 | 395 | 56.81% |
| DVA240621C00135000 | 2024-05-31 3:19PM EDT | 135.00 | 12.90 | 12.10 | 12.50 | +1.05 | +8.86% | 8 | 880 | 35.38% |
| DVA240621C00140000 | 2024-05-31 10:06AM EDT | 140.00 | 8.10 | 7.80 | 8.20 | +0.30 | +3.85% | 1 | 612 | 31.35% |
| DVA240621C00145000 | 2024-06-03 11:35AM EDT | 145.00 | 4.60 | 4.40 | 4.70 | +0.80 | +21.05% | 15 | 863 | 29.03% |
| DVA240621C00150000 | 2024-06-03 11:35AM EDT | 150.00 | 2.25 | 2.15 | 2.50 | +0.15 | +7.14% | 29 | 717 | 29.44% |
| DVA240621C00155000 | 2024-06-03 11:35AM EDT | 155.00 | 1.00 | 0.85 | 1.15 | -0.15 | -13.04% | 29 | 270 | 29.42% |
| DVA240621C00160000 | 2024-05-29 2:42PM EDT | 160.00 | 0.55 | 0.30 | 0.55 | 0.00 | - | 1 | 23 | 30.81% |
| DVA240621C00165000 | 2024-05-29 9:30AM EDT | 165.00 | 0.20 | 0.05 | 1.90 | 0.00 | - | 1 | 41 | 56.01% |
| DVA240621C00170000 | 2024-04-30 9:31AM EDT | 170.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 48.83% |
| DVA240621C00175000 | 2024-05-21 9:30AM EDT | 175.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 61.04% |
| DVA240621C00180000 | 2024-03-13 12:03PM EDT | 180.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 5 | 2 | 54.10% |
| DVA240621C00200000 | 2024-05-28 11:24AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 104 | 51.56% |
PutsforJune 21, 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 | 268.56% |
| DVA240621P00045000 | 2024-03-22 3:38PM EDT | 45.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 256.84% |
| DVA240621P00047500 | 2023-11-06 10:41AM EDT | 47.50 | 1.25 | 0.10 | 0.85 | 0.00 | - | - | 22 | 255.27% |
| DVA240621P00050000 | 2024-04-12 3:30PM EDT | 50.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 110 | 64 | 258.01% |
| DVA240621P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 15 | 260.84% |
| 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 | 129.69% |
| DVA240621P00067500 | 2024-05-13 3:17PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 215 | 215 | 123.44% |
| DVA240621P00070000 | 2024-05-13 3:17PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 340 | 117.97% |
| DVA240621P00072500 | 2024-02-16 1:30PM EDT | 72.50 | 0.30 | 0.05 | 2.50 | 0.00 | - | 2 | 12 | 201.76% |
| DVA240621P00075000 | 2024-03-15 11:45AM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 152.73% |
| DVA240621P00077500 | 2024-05-21 12:54PM EDT | 77.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 43 | 178.37% |
| DVA240621P00080000 | 2024-05-24 1:23PM EDT | 80.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 24 | 36 | 149.32% |
| DVA240621P00082500 | 2024-02-27 1:51PM EDT | 82.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 656 | 133.20% |
| DVA240621P00085000 | 2024-02-16 4:22PM EDT | 85.00 | 0.75 | 0.10 | 0.85 | 0.00 | - | 1 | 28 | 132.52% |
| DVA240621P00087500 | 2024-05-29 2:19PM EDT | 87.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 109 | 99.22% |
| DVA240621P00090000 | 2024-05-09 1:56PM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 69 | 142.29% |
| DVA240621P00092500 | 2023-12-22 12:46PM EDT | 92.50 | 5.10 | 4.00 | 4.30 | 0.00 | - | 2 | 5 | 197.90% |
| DVA240621P00095000 | 2024-04-01 9:49AM EDT | 95.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 113 | 105.47% |
| DVA240621P00097500 | 2024-05-28 3:01PM EDT | 97.50 | 0.30 | 0.05 | 2.20 | 0.00 | - | 3 | 33 | 124.02% |
| DVA240621P00100000 | 2024-05-24 3:30PM EDT | 100.00 | 0.80 | 0.05 | 0.95 | 0.00 | - | 1 | 36 | 98.78% |
| DVA240621P00105000 | 2024-05-29 2:35PM EDT | 105.00 | 0.40 | 0.05 | 2.25 | 0.00 | - | 5 | 51 | 106.15% |
| DVA240621P00110000 | 2024-05-30 9:51AM EDT | 110.00 | 0.17 | 0.05 | 1.15 | 0.00 | - | 2 | 98 | 80.86% |
| DVA240621P00115000 | 2024-05-24 2:21PM EDT | 115.00 | 0.22 | 0.05 | 2.15 | 0.00 | - | 1 | 138 | 81.84% |
| DVA240621P00120000 | 2024-05-30 9:51AM EDT | 120.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 4 | 251 | 52.93% |
| DVA240621P00125000 | 2024-05-30 11:17AM EDT | 125.00 | 0.25 | 0.10 | 0.95 | 0.00 | - | 9 | 307 | 57.23% |
| DVA240621P00130000 | 2024-05-31 12:03PM EDT | 130.00 | 0.42 | 0.25 | 0.40 | 0.00 | - | 1 | 339 | 36.87% |
| DVA240621P00135000 | 2024-05-31 12:38PM EDT | 135.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 10 | 1,540 | 31.76% |
| DVA240621P00140000 | 2024-06-03 11:59AM EDT | 140.00 | 1.30 | 1.30 | 1.35 | -0.25 | -16.13% | 67 | 334 | 28.86% |
| DVA240621P00145000 | 2024-06-03 11:57AM EDT | 145.00 | 2.85 | 2.70 | 2.85 | -0.65 | -18.57% | 109 | 141 | 27.05% |
| DVA240621P00150000 | 2024-06-03 11:53AM EDT | 150.00 | 5.40 | 5.40 | 5.80 | -0.70 | -11.48% | 5 | 7 | 28.59% |
© 2024 Yahoo. All rights reserved.