DaVita Inc. (DVA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240920C00100000 | 2024-09-19 10:04AM EDT | 100.00 | 62.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVA240920C00105000 | 2024-09-19 9:38AM EDT | 105.00 | 59.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240920C00120000 | 2024-08-23 12:25PM EDT | 120.00 | 34.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVA240920C00125000 | 2024-09-16 12:19PM EDT | 125.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240920C00130000 | 2024-08-14 9:48AM EDT | 130.00 | 19.35 | 31.70 | 33.10 | 0.00 | - | 2 | 16 | 0.00% |
| DVA240920C00135000 | 2024-09-10 2:56PM EDT | 135.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240920C00140000 | 2024-09-18 1:55PM EDT | 140.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVA240920C00145000 | 2024-09-17 12:11PM EDT | 145.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240920C00150000 | 2024-09-17 3:38PM EDT | 150.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240920C00155000 | 2024-09-19 10:44AM EDT | 155.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVA240920C00160000 | 2024-09-19 3:01PM EDT | 160.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DVA240920C00165000 | 2024-09-19 11:47AM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DVA240920C00170000 | 2024-09-18 3:29PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVA240920C00175000 | 2024-09-17 9:30AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVA240920C00180000 | 2024-08-22 2:44PM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240920P00110000 | 2024-08-06 3:58PM EDT | 110.00 | 1.25 | 0.00 | 0.25 | 0.00 | - | - | 2 | 345.31% |
| DVA240920P00115000 | 2024-09-06 10:06AM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVA240920P00120000 | 2024-09-10 3:09PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DVA240920P00125000 | 2024-09-10 3:09PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 50.00% |
| DVA240920P00130000 | 2024-09-13 11:16AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DVA240920P00135000 | 2024-09-16 10:06AM EDT | 135.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DVA240920P00140000 | 2024-09-17 1:30PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DVA240920P00145000 | 2024-09-17 1:30PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DVA240920P00150000 | 2024-09-16 10:03AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| DVA240920P00155000 | 2024-09-13 11:36AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| DVA240920P00160000 | 2024-09-19 1:03PM EDT | 160.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DVA240920P00165000 | 2024-09-19 11:08AM EDT | 165.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| DVA240920P00185000 | 2024-08-07 9:33AM EDT | 185.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.