DaVita Inc. (DVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA231215C00080000 | 2022-08-01 1:03PM EDT | 80.00 | 18.33 | 22.50 | 25.50 | 0.00 | - | - | 3 | 94.40% |
| DVA231215C00090000 | 2022-07-08 12:50PM EDT | 90.00 | 13.50 | 10.80 | 13.50 | 0.00 | - | - | 2 | 61.26% |
| DVA231215C00095000 | 2022-07-07 3:17PM EDT | 95.00 | 10.65 | 8.60 | 11.50 | 0.00 | - | - | 1 | 58.64% |
| DVA231215C00100000 | 2022-08-11 1:34PM EDT | 100.00 | 13.50 | 11.00 | 14.80 | +1.70 | +14.41% | 2 | 21 | 74.05% |
| DVA231215C00110000 | 2022-07-07 3:00PM EDT | 110.00 | 6.50 | 4.00 | 6.70 | 0.00 | - | - | 1 | 52.55% |
| DVA231215C00115000 | 2022-07-13 10:41AM EDT | 115.00 | 5.82 | 6.00 | 9.90 | 0.00 | - | - | 50 | 66.78% |
| DVA231215C00120000 | 2022-08-01 1:05PM EDT | 120.00 | 4.00 | 4.50 | 8.10 | 0.00 | - | - | 2 | 63.19% |
| DVA231215C00130000 | 2022-07-29 2:34PM EDT | 130.00 | 2.50 | 2.50 | 7.00 | 0.00 | - | - | 2 | 61.94% |
| DVA231215C00145000 | 2022-07-19 12:05PM EDT | 145.00 | 1.86 | 0.50 | 3.80 | 0.00 | - | - | 2 | 54.60% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA231215P00040000 | 2022-08-03 3:26PM EDT | 40.00 | 1.40 | 0.00 | 2.20 | 0.00 | - | 2 | 30 | 57.69% |
| DVA231215P00045000 | 2022-07-15 1:46PM EDT | 45.00 | 2.20 | 1.70 | 2.65 | 0.00 | - | - | 2 | 60.11% |
| DVA231215P00047500 | 2022-07-22 9:30AM EDT | 47.50 | 2.40 | 1.90 | 2.90 | 0.00 | - | - | 2 | 57.41% |
| DVA231215P00050000 | 2022-08-03 2:38PM EDT | 50.00 | 2.40 | 1.90 | 2.85 | 0.00 | - | - | 2 | 52.75% |
| DVA231215P00060000 | 2022-07-07 3:53PM EDT | 60.00 | 4.95 | 3.40 | 4.50 | 0.00 | - | - | 4 | 48.62% |
| DVA231215P00075000 | 2022-08-10 3:29PM EDT | 75.00 | 6.70 | 4.00 | 8.50 | -1.70 | -20.24% | - | 5 | 38.38% |
| DVA231215P00080000 | 2022-08-02 3:06PM EDT | 80.00 | 8.90 | 6.50 | 10.00 | 0.00 | - | 2 | 8 | 33.62% |
© 2023 Yahoo. All rights reserved.
