Canada markets close in 3 hours 21 minutes

DaVita Inc. (DVA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.94+0.71 (+0.97%)
As of 12:38PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA221216C000600002022-11-17 10:53AM EST60.009.1912.8014.700.00-2112089.99%
DVA221216C000650002022-11-17 11:24AM EST65.005.458.8010.200.00-3932657.91%
DVA221216C000675002022-11-25 11:40AM EST67.507.006.408.200.00-215053.56%
DVA221216C000700002022-12-02 10:34AM EST70.004.854.204.90+0.32+7.06%841841.94%
DVA221216C000725002022-12-02 10:30AM EST72.502.802.703.00+0.09+3.32%516437.26%
DVA221216C000750002022-12-02 11:24AM EST75.001.501.351.60+0.24+19.05%521834.67%
DVA221216C000775002022-12-02 10:54AM EST77.500.700.550.70+0.15+27.27%1615832.57%
DVA221216C000800002022-12-01 9:45AM EST80.000.300.150.350.00-3019934.47%
DVA221216C000825002022-11-28 9:30AM EST82.500.300.000.300.00-1641.60%
DVA221216C000850002022-11-18 3:59PM EST85.000.150.000.250.00-13547.46%
DVA221216C000875002022-11-01 8:53AM EST87.500.380.000.000.00-1225.00%
DVA221216C000900002022-10-28 2:42PM EST90.000.390.000.200.00-23351.56%
DVA221216C000925002022-11-14 9:58AM EST92.500.050.002.150.00-11398.29%
DVA221216C000950002022-10-25 9:42AM EST95.005.500.002.150.00--3105.91%
DVA221216C000975002022-10-25 9:41AM EST97.504.250.000.750.00--2287.01%
DVA221216C001000002022-10-28 8:36AM EST100.000.450.000.150.00-1070.31%
DVA221216C001050002022-11-30 3:11PM EST105.000.150.000.300.00-3588.48%
DVA221216C001100002022-11-02 10:01AM EST110.000.100.000.300.00-11297.85%
DVA221216C001150002022-10-26 12:31PM EST115.000.850.000.100.00--091.80%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA221216P000475002022-10-31 8:39AM EST47.500.120.000.000.00--4450.00%
DVA221216P000500002022-12-01 9:45AM EST50.000.330.000.000.00-1850.00%
DVA221216P000550002022-11-22 11:28AM EST55.000.050.000.200.00-23775.78%
DVA221216P000600002022-12-01 9:30AM EST60.000.070.000.150.00-229953.52%
DVA221216P000625002022-12-01 2:26PM EST62.500.100.050.200.00-212853.91%
DVA221216P000650002022-12-02 10:07AM EST65.000.140.100.30-0.02-12.50%2344948.34%
DVA221216P000675002022-12-02 10:54AM EST67.500.250.200.30-0.10-28.57%1118637.40%
DVA221216P000700002022-12-02 10:40AM EST70.000.550.000.60-0.14-20.29%320333.99%
DVA221216P000725002022-12-02 10:23AM EST72.501.201.051.25+0.05+4.35%312731.81%
DVA221216P000750002022-12-02 12:01PM EST75.002.202.102.40-0.64-22.54%234930.25%
DVA221216P000775002022-11-01 1:42PM EST77.508.014.105.000.00--5047.00%
DVA221216P000800002022-11-08 10:43AM EST80.0010.004.406.700.00--142.33%
DVA221216P000925002022-10-24 10:52AM EST92.505.5018.8022.400.00--5122.36%