DaVita Inc. (DVA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 46.50 | 55.20 | 59.10 | 0.00 | - | 2 | 2 | 0.00% |
| DVA241018C00090000 | 2024-06-14 10:20AM EDT | 90.00 | 52.02 | 50.90 | 55.10 | 0.00 | - | 1 | 5 | 0.00% |
| DVA241018C00100000 | 2024-09-19 10:04AM EDT | 100.00 | 63.35 | 62.10 | 66.40 | 0.00 | - | 9 | 42 | 88.28% |
| DVA241018C00105000 | 2024-09-19 9:38AM EDT | 105.00 | 59.69 | 57.40 | 61.00 | 0.00 | - | 3 | 15 | 77.83% |
| DVA241018C00110000 | 2024-06-11 11:45AM EDT | 110.00 | 33.99 | 31.50 | 33.20 | 0.00 | - | 6 | 0 | 0.00% |
| DVA241018C00115000 | 2024-08-23 2:54PM EDT | 115.00 | 39.30 | 48.20 | 51.40 | 0.00 | - | 3 | 7 | 82.28% |
| DVA241018C00120000 | 2024-09-12 10:11AM EDT | 120.00 | 38.40 | 44.00 | 45.60 | 0.00 | - | 1 | 24 | 74.10% |
| DVA241018C00125000 | 2024-08-30 11:35AM EDT | 125.00 | 24.65 | 38.60 | 40.40 | 0.00 | - | 10 | 48 | 59.77% |
| DVA241018C00130000 | 2024-09-18 11:33AM EDT | 130.00 | 33.00 | 34.10 | 36.50 | 0.00 | - | 1 | 208 | 66.14% |
| DVA241018C00135000 | 2024-09-10 3:38PM EDT | 135.00 | 20.50 | 28.90 | 30.70 | 0.00 | - | 2 | 240 | 50.85% |
| DVA241018C00140000 | 2024-09-13 10:21AM EDT | 140.00 | 23.60 | 24.40 | 25.30 | 0.00 | - | 1 | 259 | 49.76% |
| DVA241018C00145000 | 2024-09-20 10:24AM EDT | 145.00 | 20.16 | 19.70 | 20.40 | +1.76 | +9.57% | 4 | 430 | 42.66% |
| DVA241018C00150000 | 2024-09-20 1:51PM EDT | 150.00 | 15.35 | 14.10 | 15.60 | +1.35 | +9.64% | 4 | 136 | 36.13% |
| DVA241018C00155000 | 2024-09-20 10:42AM EDT | 155.00 | 11.30 | 10.90 | 11.30 | +1.61 | +16.62% | 3 | 3,361 | 32.40% |
| DVA241018C00160000 | 2024-09-20 1:12PM EDT | 160.00 | 7.40 | 7.20 | 7.60 | +0.50 | +7.25% | 6 | 241 | 29.97% |
| DVA241018C00165000 | 2024-09-20 2:19PM EDT | 165.00 | 4.16 | 4.30 | 4.70 | -0.22 | -5.02% | 20 | 643 | 28.53% |
| DVA241018C00170000 | 2024-09-20 3:37PM EDT | 170.00 | 2.20 | 2.35 | 2.55 | +0.30 | +15.79% | 10 | 184 | 27.03% |
| DVA241018C00175000 | 2024-09-20 1:12PM EDT | 175.00 | 1.21 | 1.15 | 1.30 | +0.06 | +5.22% | 1 | 70 | 26.62% |
| DVA241018C00180000 | 2024-09-20 3:50PM EDT | 180.00 | 0.55 | 0.50 | 0.65 | +0.05 | +10.00% | 1 | 62 | 26.93% |
| DVA241018C00185000 | 2024-09-17 2:29PM EDT | 185.00 | 0.38 | 0.20 | 0.35 | 0.00 | - | 5 | 7 | 28.00% |
| DVA241018C00190000 | 2024-09-19 10:05AM EDT | 190.00 | 0.28 | 0.05 | 0.40 | 0.00 | - | 1 | 508 | 33.62% |
| DVA241018C00195000 | 2024-08-19 10:09AM EDT | 195.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 43.82% |
| DVA241018C00200000 | 2024-08-30 1:19PM EDT | 200.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 48.51% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA241018P00065000 | 2024-05-20 3:47PM EDT | 65.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 155.86% |
| DVA241018P00070000 | 2024-07-19 9:43AM EDT | 70.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 184.96% |
| DVA241018P00080000 | 2024-03-06 4:26PM EDT | 80.00 | 0.98 | 0.30 | 1.05 | 0.00 | - | 2 | 11 | 145.31% |
| DVA241018P00085000 | 2024-04-29 2:50PM EDT | 85.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 3 | 3 | 123.83% |
| DVA241018P00090000 | 2024-04-02 2:24PM EDT | 90.00 | 1.10 | 0.25 | 1.10 | 0.00 | - | 505 | 509 | 124.12% |
| DVA241018P00095000 | 2024-08-30 11:25AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 102.93% |
| DVA241018P00100000 | 2024-08-23 1:41PM EDT | 100.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 24 | 85.45% |
| DVA241018P00105000 | 2024-09-13 3:52PM EDT | 105.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 287 | 74.71% |
| DVA241018P00110000 | 2024-09-13 3:58PM EDT | 110.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 45 | 70.70% |
| DVA241018P00115000 | 2024-09-12 9:49AM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 70.85% |
| DVA241018P00120000 | 2024-09-18 9:36AM EDT | 120.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 292 | 63.57% |
| DVA241018P00125000 | 2024-09-13 1:12PM EDT | 125.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 3 | 57 | 57.23% |
| DVA241018P00130000 | 2024-09-12 12:29PM EDT | 130.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 7 | 194 | 47.56% |
| DVA241018P00135000 | 2024-09-19 11:44AM EDT | 135.00 | 0.26 | 0.10 | 0.30 | 0.00 | - | 75 | 138 | 41.02% |
| DVA241018P00140000 | 2024-09-19 3:59PM EDT | 140.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 2 | 931 | 38.67% |
| DVA241018P00145000 | 2024-09-19 11:44AM EDT | 145.00 | 0.74 | 0.40 | 0.55 | 0.00 | - | 75 | 140 | 32.57% |
| DVA241018P00150000 | 2024-09-20 1:12PM EDT | 150.00 | 0.87 | 0.75 | 0.90 | -0.53 | -37.86% | 5 | 149 | 29.58% |
| DVA241018P00155000 | 2024-09-20 2:40PM EDT | 155.00 | 1.70 | 1.45 | 1.65 | -0.60 | -26.09% | 3 | 112 | 27.75% |
| DVA241018P00160000 | 2024-09-20 1:12PM EDT | 160.00 | 2.89 | 2.70 | 2.95 | -1.11 | -27.75% | 4 | 79 | 26.16% |
| DVA241018P00165000 | 2024-09-17 3:34PM EDT | 165.00 | 5.06 | 4.70 | 5.10 | -0.54 | -9.64% | 8 | 34 | 25.22% |
| DVA241018P00170000 | 2024-09-12 3:22PM EDT | 170.00 | 13.30 | 7.70 | 8.10 | 0.00 | - | 3 | 1 | 24.27% |
| DVA241018P00175000 | 2024-08-07 9:33AM EDT | 175.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVA241018P00195000 | 2024-05-03 9:30AM EDT | 195.00 | 56.60 | 45.50 | 50.00 | 0.00 | - | 1 | 0 | 151.28% |
© 2024 Yahoo. All rights reserved.