Canada markets open in 1 hour 45 minutes

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.61-1.98 (-1.86%)
At close: 04:00PM EST
104.83 +0.22 (+0.21%)
Pre-Market: 07:20AM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA231215C000350002023-11-15 2:38PM EST35.0060.070.000.000.00-120.00%
DVA231215C000400002023-11-15 2:38PM EST40.0055.050.000.000.00-100.00%
DVA231215C000425002023-11-14 2:10PM EST42.5049.500.000.000.00-1390.00%
DVA231215C000500002023-10-11 1:55PM EST50.0026.2030.9035.500.00-420.00%
DVA231215C000600002023-10-18 8:40AM EST60.0017.000.000.000.00--10.00%
DVA231215C000625002023-10-25 2:22PM EST62.5017.1034.6039.400.00-100.00%
DVA231215C000650002023-11-09 11:57AM EST65.0019.420.000.000.00-1110.00%
DVA231215C000675002023-10-23 10:34AM EST67.5014.2029.3033.300.00-460.00%
DVA231215C000700002023-11-17 1:05PM EST70.0025.610.000.000.00-2220.00%
DVA231215C000725002023-11-29 9:38AM EST72.5028.000.000.000.00-1500.00%
DVA231215C000750002023-11-13 3:30PM EST75.0013.750.000.000.00-22180.00%
DVA231215C000775002023-11-27 2:30PM EST77.5022.200.000.000.00-14200.00%
DVA231215C000800002023-11-22 11:08AM EST80.0018.600.000.000.00-931070.00%
DVA231215C000825002023-11-27 12:29PM EST82.5018.090.000.000.00-25370.00%
DVA231215C000850002023-12-05 12:50PM EST85.0020.100.000.000.00-11,6800.00%
DVA231215C000875002023-12-04 12:42PM EST87.5019.080.000.000.00-155910.00%
DVA231215C000900002023-11-29 2:28PM EST90.0010.470.000.000.00-11,0870.00%
DVA231215C000925002023-12-04 11:10AM EST92.5013.350.000.000.00-11,2070.00%
DVA231215C000950002023-12-05 3:12PM EST95.0010.400.000.000.00-121,6920.00%
DVA231215C000975002023-12-05 10:18AM EST97.508.100.000.000.00-301,2610.00%
DVA231215C001000002023-12-05 2:58PM EST100.006.000.000.000.00-241,7350.00%
DVA231215C001050002023-12-05 10:32AM EST105.001.950.000.000.00-49140.78%
DVA231215C001100002023-12-05 10:39AM EST110.000.350.000.000.00-1504406.25%
DVA231215C001150002023-12-04 9:44AM EST115.000.280.000.000.00-121312.50%
DVA231215C001200002023-12-04 9:30AM EST120.000.380.000.000.00-212625.00%
DVA231215C001250002023-10-12 8:53AM EST125.000.380.000.150.00-15552.54%
DVA231215C001300002023-10-09 8:30AM EST130.000.050.000.000.00-161,41525.00%
DVA231215C001350002023-08-16 11:07AM EST135.000.480.000.700.00-10019691.99%
DVA231215C001400002023-02-01 11:50AM EST140.000.450.102.350.00-1060135.30%
DVA231215C001450002023-05-09 8:49AM EST145.000.800.001.000.00-46119.53%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA231215P000350002023-10-26 2:50PM EST35.000.050.000.100.00-10263.28%
DVA231215P000400002022-11-04 9:20AM EST40.002.190.003.400.00-130423.83%
DVA231215P000425002023-04-24 2:31PM EST42.500.790.002.350.00--2365.63%
DVA231215P000450002022-11-04 9:20AM EST45.002.820.004.300.00-14402.44%
DVA231215P000475002023-10-11 10:56AM EST47.500.400.000.000.00-3750.00%
DVA231215P000500002023-10-31 9:21AM EST50.000.170.000.000.00-201650.00%
DVA231215P000550002023-11-20 10:08AM EST55.000.050.000.000.00-105350.00%
DVA231215P000600002023-11-20 9:31AM EST60.000.030.000.000.00-110150.00%
DVA231215P000625002023-11-08 2:02PM EST62.500.130.000.000.00-51150.00%
DVA231215P000650002023-11-30 1:24PM EST65.000.100.000.000.00-55850.00%
DVA231215P000675002023-12-05 3:56PM EST67.500.050.000.000.00-130450.00%
DVA231215P000700002023-11-28 11:31AM EST70.000.030.000.000.00-151450.00%
DVA231215P000725002023-11-29 10:36AM EST72.500.040.000.000.00-138250.00%
DVA231215P000750002023-12-04 9:33AM EST75.000.050.000.000.00-121850.00%
DVA231215P000775002023-12-04 10:44AM EST77.500.050.000.000.00-1018650.00%
DVA231215P000800002023-11-30 1:06PM EST80.000.100.000.000.00-242625.00%
DVA231215P000825002023-12-04 1:10PM EST82.500.040.000.000.00-122,95625.00%
DVA231215P000850002023-12-05 2:34PM EST85.000.080.000.000.00-48,15825.00%
DVA231215P000875002023-12-04 1:10PM EST87.500.060.000.000.00-1417725.00%
DVA231215P000900002023-11-30 11:02AM EST90.000.150.000.000.00-638425.00%
DVA231215P000925002023-12-04 11:46AM EST92.500.130.000.000.00-162212.50%
DVA231215P000950002023-12-05 10:37AM EST95.000.160.000.000.00-14,92012.50%
DVA231215P000975002023-12-04 1:26PM EST97.500.250.000.000.00-695,51512.50%
DVA231215P001000002023-12-05 11:08AM EST100.000.550.000.000.00-884696.25%
DVA231215P001050002023-12-05 1:29PM EST105.002.150.000.000.00-71240.00%
DVA231215P001100002023-12-04 10:57AM EST110.004.900.000.000.00-11100.00%
DVA231215P001150002023-11-30 12:39PM EST115.0013.900.000.000.00-810.00%
DVA231215P001200002023-08-09 11:11AM EST120.0012.4023.6024.700.00-30206.76%
DVA231215P001250002023-08-07 1:54PM EST125.0014.1024.9027.300.00--0179.61%
DVA231215P001550002023-11-24 9:56AM EST155.0056.100.000.000.00-400.00%