Canada Markets closed

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.20+0.21 (+0.27%)
At close: 04:00PM EDT
78.20 0.00 (0.00%)
After hours: 04:58PM EDT
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA231215C000800002022-08-01 1:03PM EDT80.0018.3322.5025.500.00--394.40%
DVA231215C000900002022-07-08 12:50PM EDT90.0013.5010.8013.500.00--261.26%
DVA231215C000950002022-07-07 3:17PM EDT95.0010.658.6011.500.00--158.64%
DVA231215C001000002022-08-11 1:34PM EDT100.0013.5011.0014.80+1.70+14.41%22174.05%
DVA231215C001100002022-07-07 3:00PM EDT110.006.504.006.700.00--152.55%
DVA231215C001150002022-07-13 10:41AM EDT115.005.826.009.900.00--5066.78%
DVA231215C001200002022-08-01 1:05PM EDT120.004.004.508.100.00--263.19%
DVA231215C001300002022-07-29 2:34PM EDT130.002.502.507.000.00--261.94%
DVA231215C001450002022-07-19 12:05PM EDT145.001.860.503.800.00--254.60%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA231215P000400002022-08-03 3:26PM EDT40.001.400.002.200.00-23057.69%
DVA231215P000450002022-07-15 1:46PM EDT45.002.201.702.650.00--260.11%
DVA231215P000475002022-07-22 9:30AM EDT47.502.401.902.900.00--257.41%
DVA231215P000500002022-08-03 2:38PM EDT50.002.401.902.850.00--252.75%
DVA231215P000600002022-07-07 3:53PM EDT60.004.953.404.500.00--448.62%
DVA231215P000750002022-08-10 3:29PM EDT75.006.704.008.50-1.70-20.24%-538.38%
DVA231215P000800002022-08-02 3:06PM EDT80.008.906.5010.000.00-2833.62%