Canada markets open in 6 hours 53 minutes

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
127.82+1.71 (+1.36%)
At close: 04:00PM EDT
127.40 -0.42 (-0.33%)
After hours: 06:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA240517C000900002024-04-18 1:28PM EDT90.0036.110.000.000.00-300.00%
DVA240517C001000002024-04-19 10:03AM EDT100.0028.720.000.000.00-500.00%
DVA240517C001050002024-04-19 2:53PM EDT105.0023.770.000.000.00-600.00%
DVA240517C001100002024-04-18 3:39PM EDT110.0017.900.000.000.00--00.00%
DVA240517C001150002024-03-27 9:53AM EDT115.0023.400.000.000.00-400.00%
DVA240517C001200002024-04-18 11:00AM EDT120.0010.150.000.000.00--00.00%
DVA240517C001250002024-04-18 11:11AM EDT125.007.200.000.000.00-3000.00%
DVA240517C001300002024-04-19 3:01PM EDT130.005.360.000.000.00-1001.56%
DVA240517C001350002024-04-19 3:02PM EDT135.003.440.000.000.00-1006.25%
DVA240517C001400002024-04-19 3:39PM EDT140.002.060.000.000.00-606.25%
DVA240517C001450002024-04-17 10:34AM EDT145.001.250.000.000.00-1012.50%
DVA240517C001500002024-04-19 12:47PM EDT150.000.600.000.000.00-2012.50%
DVA240517C001550002024-04-01 10:09AM EDT155.001.560.000.000.00-2012.50%
DVA240517C001600002024-04-09 12:56PM EDT160.000.550.000.000.00-1025.00%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA240517P001000002024-03-15 11:45AM EDT100.000.610.100.600.00--155.86%
DVA240517P001050002024-04-17 11:09AM EDT105.000.500.000.000.00--012.50%
DVA240517P001100002024-04-19 10:31AM EDT110.000.850.000.000.00-250012.50%
DVA240517P001150002024-04-18 2:09PM EDT115.001.900.000.000.00-4012.50%
DVA240517P001200002024-04-19 11:50AM EDT120.002.600.000.000.00-406.25%
DVA240517P001250002024-04-19 3:30PM EDT125.003.990.000.000.00-34201.56%
DVA240517P001300002024-04-18 9:33AM EDT130.006.910.000.000.00-200.00%
DVA240517P001350002024-04-15 1:54PM EDT135.008.300.000.000.00-1500.00%
DVA240517P001400002024-04-18 1:28PM EDT140.0015.550.000.000.00-500.00%
DVA240517P001450002024-03-18 10:29AM EDT145.0011.7016.5019.500.00-1156.62%