DaVita Inc. (DVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA231215C00035000 | 2023-11-15 2:38PM EST | 35.00 | 60.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DVA231215C00040000 | 2023-11-15 2:38PM EST | 40.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA231215C00042500 | 2023-11-14 2:10PM EST | 42.50 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| DVA231215C00050000 | 2023-10-11 1:55PM EST | 50.00 | 26.20 | 30.90 | 35.50 | 0.00 | - | 4 | 2 | 0.00% |
| DVA231215C00060000 | 2023-10-18 8:40AM EST | 60.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DVA231215C00062500 | 2023-10-25 2:22PM EST | 62.50 | 17.10 | 34.60 | 39.40 | 0.00 | - | 1 | 0 | 0.00% |
| DVA231215C00065000 | 2023-11-09 11:57AM EST | 65.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DVA231215C00067500 | 2023-10-23 10:34AM EST | 67.50 | 14.20 | 29.30 | 33.30 | 0.00 | - | 4 | 6 | 0.00% |
| DVA231215C00070000 | 2023-11-17 1:05PM EST | 70.00 | 25.61 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| DVA231215C00072500 | 2023-11-29 9:38AM EST | 72.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| DVA231215C00075000 | 2023-11-13 3:30PM EST | 75.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
| DVA231215C00077500 | 2023-11-27 2:30PM EST | 77.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| DVA231215C00080000 | 2023-11-22 11:08AM EST | 80.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 93 | 107 | 0.00% |
| DVA231215C00082500 | 2023-11-27 12:29PM EST | 82.50 | 18.09 | 0.00 | 0.00 | 0.00 | - | 2 | 537 | 0.00% |
| DVA231215C00085000 | 2023-12-05 12:50PM EST | 85.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,680 | 0.00% |
| DVA231215C00087500 | 2023-12-04 12:42PM EST | 87.50 | 19.08 | 0.00 | 0.00 | 0.00 | - | 15 | 591 | 0.00% |
| DVA231215C00090000 | 2023-11-29 2:28PM EST | 90.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1,087 | 0.00% |
| DVA231215C00092500 | 2023-12-04 11:10AM EST | 92.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,207 | 0.00% |
| DVA231215C00095000 | 2023-12-05 3:12PM EST | 95.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 12 | 1,692 | 0.00% |
| DVA231215C00097500 | 2023-12-05 10:18AM EST | 97.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 30 | 1,261 | 0.00% |
| DVA231215C00100000 | 2023-12-05 2:58PM EST | 100.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,735 | 0.00% |
| DVA231215C00105000 | 2023-12-05 10:32AM EST | 105.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 914 | 0.78% |
| DVA231215C00110000 | 2023-12-05 10:39AM EST | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 150 | 440 | 6.25% |
| DVA231215C00115000 | 2023-12-04 9:44AM EST | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 12.50% |
| DVA231215C00120000 | 2023-12-04 9:30AM EST | 120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 25.00% |
| DVA231215C00125000 | 2023-10-12 8:53AM EST | 125.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 52.54% |
| DVA231215C00130000 | 2023-10-09 8:30AM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 1,415 | 25.00% |
| DVA231215C00135000 | 2023-08-16 11:07AM EST | 135.00 | 0.48 | 0.00 | 0.70 | 0.00 | - | 100 | 196 | 91.99% |
| DVA231215C00140000 | 2023-02-01 11:50AM EST | 140.00 | 0.45 | 0.10 | 2.35 | 0.00 | - | 10 | 60 | 135.30% |
| DVA231215C00145000 | 2023-05-09 8:49AM EST | 145.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 4 | 6 | 119.53% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA231215P00035000 | 2023-10-26 2:50PM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 263.28% |
| DVA231215P00040000 | 2022-11-04 9:20AM EST | 40.00 | 2.19 | 0.00 | 3.40 | 0.00 | - | 1 | 30 | 423.83% |
| DVA231215P00042500 | 2023-04-24 2:31PM EST | 42.50 | 0.79 | 0.00 | 2.35 | 0.00 | - | - | 2 | 365.63% |
| DVA231215P00045000 | 2022-11-04 9:20AM EST | 45.00 | 2.82 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 402.44% |
| DVA231215P00047500 | 2023-10-11 10:56AM EST | 47.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| DVA231215P00050000 | 2023-10-31 9:21AM EST | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 50.00% |
| DVA231215P00055000 | 2023-11-20 10:08AM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 50.00% |
| DVA231215P00060000 | 2023-11-20 9:31AM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| DVA231215P00062500 | 2023-11-08 2:02PM EST | 62.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| DVA231215P00065000 | 2023-11-30 1:24PM EST | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 50.00% |
| DVA231215P00067500 | 2023-12-05 3:56PM EST | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 50.00% |
| DVA231215P00070000 | 2023-11-28 11:31AM EST | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 50.00% |
| DVA231215P00072500 | 2023-11-29 10:36AM EST | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 50.00% |
| DVA231215P00075000 | 2023-12-04 9:33AM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 50.00% |
| DVA231215P00077500 | 2023-12-04 10:44AM EST | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 50.00% |
| DVA231215P00080000 | 2023-11-30 1:06PM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 426 | 25.00% |
| DVA231215P00082500 | 2023-12-04 1:10PM EST | 82.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 2,956 | 25.00% |
| DVA231215P00085000 | 2023-12-05 2:34PM EST | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 8,158 | 25.00% |
| DVA231215P00087500 | 2023-12-04 1:10PM EST | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 177 | 25.00% |
| DVA231215P00090000 | 2023-11-30 11:02AM EST | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 384 | 25.00% |
| DVA231215P00092500 | 2023-12-04 11:46AM EST | 92.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 622 | 12.50% |
| DVA231215P00095000 | 2023-12-05 10:37AM EST | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 4,920 | 12.50% |
| DVA231215P00097500 | 2023-12-04 1:26PM EST | 97.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 69 | 5,515 | 12.50% |
| DVA231215P00100000 | 2023-12-05 11:08AM EST | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 88 | 469 | 6.25% |
| DVA231215P00105000 | 2023-12-05 1:29PM EST | 105.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 124 | 0.00% |
| DVA231215P00110000 | 2023-12-04 10:57AM EST | 110.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| DVA231215P00115000 | 2023-11-30 12:39PM EST | 115.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| DVA231215P00120000 | 2023-08-09 11:11AM EST | 120.00 | 12.40 | 23.60 | 24.70 | 0.00 | - | 3 | 0 | 206.76% |
| DVA231215P00125000 | 2023-08-07 1:54PM EST | 125.00 | 14.10 | 24.90 | 27.30 | 0.00 | - | - | 0 | 179.61% |
| DVA231215P00155000 | 2023-11-24 9:56AM EST | 155.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.