Canada markets closed

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.93+1.11 (+0.79%)
At close: 04:00PM EDT
140.31 -0.62 (-0.44%)
After hours: 06:01PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA240621C000425002024-04-15 11:35AM EDT42.5090.0093.2096.900.00--10.00%
DVA240621C000475002023-10-18 1:01PM EDT47.5033.9048.3052.700.00--10.00%
DVA240621C000500002023-10-19 3:58PM EDT50.0035.2246.0050.500.00-200.00%
DVA240621C000550002023-11-03 12:37PM EDT55.0027.8049.2053.900.00-220.00%
DVA240621C000600002023-12-13 2:26PM EDT60.0050.2948.5053.300.00-1220.00%
DVA240621C000650002023-11-09 11:08AM EDT65.0023.9043.1047.800.00-1240.00%
DVA240621C000675002023-11-09 11:10AM EDT67.5022.1041.8045.400.00-1220.00%
DVA240621C000700002024-02-21 1:54PM EDT70.0051.1663.4067.400.00-1340.00%
DVA240621C000725002023-11-08 4:58PM EDT72.5019.2037.1041.000.00-8130.00%
DVA240621C000750002023-12-12 2:05PM EDT75.0036.9736.5037.600.00-2230.00%
DVA240621C000775002024-01-12 1:07PM EDT77.5034.6934.4035.800.00-140.00%
DVA240621C000800002024-05-20 3:03PM EDT80.0061.0959.3063.30+10.74+21.33%297101.76%
DVA240621C000825002023-11-15 12:56PM EDT82.5020.1028.0028.500.00-3230.00%
DVA240621C000850002023-12-07 11:28AM EDT85.0025.9225.3028.600.00-8250.00%
DVA240621C000875002023-11-22 1:35PM EDT87.5018.9022.8023.200.00-6430.00%
DVA240621C000900002024-04-19 2:15PM EDT90.0038.900.000.000.00-1240.00%
DVA240621C000925002024-04-01 1:22PM EDT92.5045.6746.8050.100.00-11552.73%
DVA240621C000950002024-04-18 12:07PM EDT95.0033.3544.2046.300.00-115274.32%
DVA240621C000975002024-05-02 1:54PM EDT97.5045.7141.9045.900.00-51573.39%
DVA240621C001000002024-05-16 3:46PM EDT100.0037.8039.4043.300.00-109067.63%
DVA240621C001050002024-05-16 3:49PM EDT105.0032.4134.5038.600.00-514464.55%
DVA240621C001100002024-05-10 10:15AM EDT110.0030.0829.6033.500.00-116756.15%
DVA240621C001150002024-05-02 1:54PM EDT115.0028.9124.6028.700.00-57875.22%
DVA240621C001200002024-04-22 9:46AM EDT120.0014.7221.2022.900.00-222256.74%
DVA240621C001250002024-05-20 12:41PM EDT125.0016.9014.9017.40+2.72+19.18%1120642.00%
DVA240621C001300002024-05-20 1:21PM EDT130.0012.6012.2012.50+0.80+6.78%339533.46%
DVA240621C001350002024-05-20 9:37AM EDT135.008.308.108.40-0.40-4.60%111,02829.91%
DVA240621C001400002024-05-20 3:54PM EDT140.005.034.905.20+0.44+9.59%3352528.46%
DVA240621C001450002024-05-20 3:55PM EDT145.002.702.652.80-0.02-0.74%4769426.94%
DVA240621C001500002024-05-20 3:55PM EDT150.001.341.201.40+0.15+12.61%3062826.64%
DVA240621C001550002024-05-20 3:48PM EDT155.000.580.550.70+0.14+31.82%2719327.27%
DVA240621C001600002024-05-08 1:24PM EDT160.000.350.200.350.00-31928.17%
DVA240621C001650002024-05-03 9:39AM EDT165.000.270.050.750.00-12339.75%
DVA240621C001700002024-04-30 9:31AM EDT170.000.700.000.750.00-11145.12%
DVA240621C001750002024-05-02 3:41PM EDT175.000.600.000.750.00--150.15%
DVA240621C001800002024-03-13 12:03PM EDT180.001.040.050.750.00-5254.93%
DVA240621C002000002024-03-14 1:17PM EDT200.000.250.000.550.00-4460.06%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA240621P000375002024-03-13 9:30AM EDT37.500.100.000.000.00-3850.00%
DVA240621P000400002023-10-16 10:33AM EDT40.000.900.000.000.00--83450.00%
DVA240621P000425002023-12-22 11:29AM EDT42.500.340.000.750.00-4227201.95%
DVA240621P000450002024-03-22 3:38PM EDT45.000.130.000.750.00-58192.87%
DVA240621P000475002023-11-06 10:41AM EDT47.501.250.100.850.00--22191.60%
DVA240621P000500002024-04-12 3:30PM EDT50.000.100.001.300.00-11064193.46%
DVA240621P000550002024-05-14 9:30AM EDT55.000.100.001.350.00-515178.32%
DVA240621P000600002024-01-31 10:30AM EDT60.000.400.000.000.00-11650.00%
DVA240621P000650002024-05-14 10:26AM EDT65.000.050.000.050.00-46964495.31%
DVA240621P000675002024-05-13 3:17PM EDT67.500.050.000.050.00-21521591.02%
DVA240621P000700002024-05-13 3:17PM EDT70.000.050.000.050.00-28534086.72%
DVA240621P000725002024-02-16 1:30PM EDT72.500.300.052.500.00-212149.27%
DVA240621P000750002024-03-15 11:45AM EDT75.000.400.000.750.00-173112.21%
DVA240621P000775002024-03-06 12:00PM EDT77.500.400.000.000.00-12350.00%
DVA240621P000800002024-04-12 12:47PM EDT80.000.400.051.400.00-13115.33%
DVA240621P000825002024-02-27 1:51PM EDT82.500.500.000.750.00-2065697.12%
DVA240621P000850002024-02-16 4:22PM EDT85.000.750.100.850.00-12896.39%
DVA240621P000875002024-02-23 11:50AM EDT87.500.730.100.950.00-310993.36%
DVA240621P000900002024-05-09 1:56PM EDT90.000.150.050.850.00-16986.04%
DVA240621P000925002023-12-22 12:46PM EDT92.505.104.004.300.00-25144.70%
DVA240621P000950002024-04-01 9:49AM EDT95.000.400.050.750.00-111375.44%
DVA240621P000975002024-04-19 12:19PM EDT97.500.600.050.800.00-103372.02%
DVA240621P001000002024-05-14 9:30AM EDT100.000.400.050.200.00-13755.18%
DVA240621P001050002024-05-08 9:58AM EDT105.000.300.000.750.00-25758.20%
DVA240621P001100002024-05-16 2:12PM EDT110.000.300.050.500.00-109853.56%
DVA240621P001150002024-05-09 2:13PM EDT115.000.400.100.750.00-314150.32%
DVA240621P001200002024-05-20 1:39PM EDT120.000.310.200.40-0.09-22.50%425736.04%
DVA240621P001250002024-05-20 1:39PM EDT125.000.460.400.50-0.19-29.23%831130.30%
DVA240621P001300002024-05-20 12:12PM EDT130.000.900.800.95-0.25-21.74%621127.69%
DVA240621P001350002024-05-20 2:08PM EDT135.002.101.751.90-0.05-2.33%1034825.90%
DVA240621P001400002024-05-20 12:46PM EDT140.003.533.503.70-0.57-13.90%123725.01%
DVA240621P001450002024-05-20 2:36PM EDT145.006.536.206.40-1.07-14.08%32123.95%
DVA240621P001500002024-05-03 10:55AM EDT150.0018.509.2010.400.00-3626.07%