DaVita Inc. (DVA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA250117C00035000 | 2023-11-13 10:33AM EDT | 35.00 | 54.50 | 73.70 | 77.90 | 0.00 | - | 1 | 4 | 0.00% |
| DVA250117C00040000 | 2023-11-14 11:58AM EDT | 40.00 | 55.30 | 67.90 | 72.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVA250117C00045000 | 2023-11-10 1:00PM EDT | 45.00 | 43.60 | 64.00 | 68.50 | 0.00 | - | - | 1 | 0.00% |
| DVA250117C00050000 | 2024-08-07 9:31AM EDT | 50.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DVA250117C00060000 | 2024-02-14 10:30AM EDT | 60.00 | 67.13 | 76.50 | 81.40 | 0.00 | - | 1 | 3 | 0.00% |
| DVA250117C00065000 | 2024-02-14 10:30AM EDT | 65.00 | 61.33 | 72.00 | 77.00 | 0.00 | - | 1 | 7 | 0.00% |
| DVA250117C00067500 | 2024-02-02 12:17PM EDT | 67.50 | 48.58 | 61.80 | 66.00 | 0.00 | - | 2 | 4 | 0.00% |
| DVA250117C00070000 | 2023-11-16 12:09PM EDT | 70.00 | 32.30 | 40.90 | 44.90 | 0.00 | - | 1 | 11 | 0.00% |
| DVA250117C00072500 | 2023-11-17 12:10PM EDT | 72.50 | 32.30 | 39.00 | 42.80 | 0.00 | - | 3 | 10 | 0.00% |
| DVA250117C00075000 | 2024-06-20 1:40PM EDT | 75.00 | 67.45 | 63.80 | 67.10 | 0.00 | - | 1 | 40 | 0.00% |
| DVA250117C00077500 | 2024-04-19 2:33PM EDT | 77.50 | 54.89 | 63.70 | 67.60 | 0.00 | - | 3 | 39 | 0.00% |
| DVA250117C00080000 | 2024-04-19 2:34PM EDT | 80.00 | 52.80 | 61.40 | 65.20 | 0.00 | - | 10 | 16 | 0.00% |
| DVA250117C00082500 | 2024-06-20 1:40PM EDT | 82.50 | 60.45 | 56.60 | 60.00 | 0.00 | - | 2 | 18 | 0.00% |
| DVA250117C00085000 | 2023-11-08 11:27AM EDT | 85.00 | 16.70 | 32.00 | 34.10 | 0.00 | - | 1 | 25 | 0.00% |
| DVA250117C00087500 | 2024-04-18 10:45AM EDT | 87.50 | 45.00 | 54.50 | 58.40 | 0.00 | - | 5 | 10 | 0.00% |
| DVA250117C00090000 | 2024-08-09 2:24PM EDT | 90.00 | 52.59 | 60.50 | 63.60 | 0.00 | - | 10 | 50 | 0.00% |
| DVA250117C00092500 | 2024-06-14 10:21AM EDT | 92.50 | 51.25 | 50.10 | 54.50 | 0.00 | - | 1 | 42 | 0.00% |
| DVA250117C00095000 | 2024-06-18 11:34AM EDT | 95.00 | 49.88 | 44.00 | 46.30 | 0.00 | - | 4 | 23 | 0.00% |
| DVA250117C00097500 | 2024-05-09 11:09AM EDT | 97.50 | 45.40 | 49.30 | 51.70 | 0.00 | - | 1 | 18 | 0.00% |
| DVA250117C00100000 | 2024-09-12 10:11AM EDT | 100.00 | 59.65 | 65.80 | 69.30 | 0.00 | - | 3 | 45 | 69.24% |
| DVA250117C00105000 | 2024-06-18 1:43PM EDT | 105.00 | 42.10 | 35.70 | 37.60 | 0.00 | - | 2 | 37 | 0.00% |
| DVA250117C00110000 | 2024-09-16 11:15AM EDT | 110.00 | 57.56 | 56.30 | 59.70 | +25.26 | +78.20% | 2 | 75 | 61.50% |
| DVA250117C00115000 | 2024-09-16 10:58AM EDT | 115.00 | 52.50 | 52.40 | 54.80 | +22.30 | +73.84% | 1 | 72 | 59.70% |
| DVA250117C00120000 | 2024-09-16 11:15AM EDT | 120.00 | 48.17 | 48.60 | 49.30 | +9.97 | +26.10% | 2 | 93 | 56.27% |
| DVA250117C00125000 | 2024-08-19 3:50PM EDT | 125.00 | 32.45 | 42.50 | 45.10 | 0.00 | - | 1 | 80 | 50.43% |
| DVA250117C00130000 | 2024-08-26 1:16PM EDT | 130.00 | 31.30 | 39.70 | 40.20 | 0.00 | - | 1 | 228 | 50.36% |
| DVA250117C00135000 | 2024-09-13 11:27AM EDT | 135.00 | 32.20 | 35.40 | 35.90 | 0.00 | - | 1 | 200 | 48.79% |
| DVA250117C00140000 | 2024-09-16 11:56AM EDT | 140.00 | 31.10 | 31.20 | 31.80 | +2.58 | +9.05% | 1 | 480 | 46.59% |
| DVA250117C00145000 | 2024-09-13 12:42PM EDT | 145.00 | 26.00 | 27.30 | 27.80 | +1.10 | +4.42% | 3 | 78 | 44.32% |
| DVA250117C00150000 | 2024-09-13 3:43PM EDT | 150.00 | 21.37 | 23.60 | 24.00 | 0.00 | - | 1 | 498 | 42.23% |
| DVA250117C00155000 | 2024-09-13 3:43PM EDT | 155.00 | 18.09 | 20.10 | 20.60 | 0.00 | - | 2 | 1,499 | 40.79% |
| DVA250117C00160000 | 2024-09-16 11:57AM EDT | 160.00 | 17.00 | 16.90 | 17.40 | +2.00 | +13.33% | 2 | 294 | 39.31% |
| DVA250117C00165000 | 2024-09-16 1:02PM EDT | 165.00 | 14.23 | 14.10 | 14.50 | +2.10 | +17.31% | 11 | 98 | 38.00% |
| DVA250117C00170000 | 2024-09-16 1:02PM EDT | 170.00 | 11.71 | 11.50 | 11.90 | +1.81 | +19.19% | 4 | 2,906 | 36.80% |
| DVA250117C00175000 | 2024-09-16 10:16AM EDT | 175.00 | 9.04 | 9.30 | 9.60 | +1.04 | +13.00% | 1 | 290 | 35.69% |
| DVA250117C00180000 | 2024-09-12 11:20AM EDT | 180.00 | 7.30 | 7.40 | 7.70 | +2.20 | +43.14% | 1 | 40 | 34.91% |
| DVA250117C00185000 | 2024-09-13 3:49PM EDT | 185.00 | 4.80 | 5.40 | 6.10 | 0.00 | - | 7 | 9 | 34.25% |
| DVA250117C00190000 | 2024-09-13 11:55AM EDT | 190.00 | 3.60 | 4.50 | 4.80 | 0.00 | - | 10 | 12 | 33.77% |
| DVA250117C00195000 | 2024-09-13 11:55AM EDT | 195.00 | 2.70 | 3.40 | 3.70 | 0.00 | - | - | 10 | 33.22% |
| DVA250117C00200000 | 2024-06-10 3:56PM EDT | 200.00 | 1.57 | 0.90 | 1.10 | 0.00 | - | - | 2 | 24.76% |
| DVA250117C00210000 | 2024-09-13 3:48PM EDT | 210.00 | 1.10 | 1.45 | 1.60 | 0.00 | - | 37 | 39 | 32.06% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA250117P00035000 | 2024-05-28 10:46AM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 52 | 141.16% |
| DVA250117P00037500 | 2024-07-15 10:04AM EDT | 37.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 4 | 27 | 141.46% |
| DVA250117P00040000 | 2024-03-05 1:56PM EDT | 40.00 | 0.34 | 0.05 | 0.30 | 0.00 | - | 6 | 18 | 105.57% |
| DVA250117P00042500 | 2023-10-13 3:36PM EDT | 42.50 | 2.07 | 1.50 | 1.70 | 0.00 | - | 1 | 16 | 146.53% |
| DVA250117P00045000 | 2024-04-01 1:12PM EDT | 45.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 118 | 130.76% |
| DVA250117P00047500 | 2024-04-09 10:31AM EDT | 47.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 104.79% |
| DVA250117P00050000 | 2024-05-16 9:30AM EDT | 50.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 124 | 91.11% |
| DVA250117P00055000 | 2024-08-23 11:46AM EDT | 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 485 | 82.72% |
| DVA250117P00060000 | 2024-01-26 10:32AM EDT | 60.00 | 1.30 | 0.30 | 1.50 | 0.00 | - | 20 | 605 | 99.12% |
| DVA250117P00062500 | 2024-03-01 1:20PM EDT | 62.50 | 0.78 | 0.20 | 1.80 | 0.00 | - | 2 | 76 | 97.41% |
| DVA250117P00065000 | 2024-05-24 10:32AM EDT | 65.00 | 0.37 | 0.15 | 0.75 | 0.00 | - | 3 | 18 | 81.35% |
| DVA250117P00067500 | 2024-02-01 3:47PM EDT | 67.50 | 1.60 | 1.00 | 2.35 | 0.00 | - | 2 | 10 | 100.73% |
| DVA250117P00070000 | 2024-08-01 2:05PM EDT | 70.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 85 | 300 | 89.55% |
| DVA250117P00072500 | 2023-11-15 4:32PM EDT | 72.50 | 5.20 | 3.50 | 3.80 | 0.00 | - | 1 | 15 | 114.10% |
| DVA250117P00075000 | 2024-07-30 3:22PM EDT | 75.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 115 | 399 | 66.31% |
| DVA250117P00077500 | 2024-01-24 12:21PM EDT | 77.50 | 3.90 | 1.60 | 1.75 | 0.00 | - | 1 | 116 | 86.91% |
| DVA250117P00080000 | 2024-06-20 9:54AM EDT | 80.00 | 0.55 | 0.25 | 1.85 | 0.00 | - | 10 | 63 | 75.66% |
| DVA250117P00082500 | 2024-01-05 10:45AM EDT | 82.50 | 5.60 | 3.40 | 3.70 | 0.00 | - | 1 | 50 | 98.05% |
| DVA250117P00085000 | 2024-07-19 9:41AM EDT | 85.00 | 0.79 | 0.15 | 2.45 | 0.00 | - | 1 | 15 | 73.34% |
| DVA250117P00087500 | 2024-07-25 10:28AM EDT | 87.50 | 0.75 | 0.15 | 2.45 | 0.00 | - | 1 | 71 | 70.58% |
| DVA250117P00090000 | 2024-06-27 9:33AM EDT | 90.00 | 0.83 | 1.05 | 2.25 | 0.00 | - | 2 | 45 | 71.73% |
| DVA250117P00092500 | 2024-08-12 12:06PM EDT | 92.50 | 0.75 | 0.20 | 0.90 | 0.00 | - | 1 | 227 | 54.93% |
| DVA250117P00095000 | 2024-07-25 3:55PM EDT | 95.00 | 0.97 | 0.20 | 1.80 | 0.00 | - | 353 | 233 | 59.25% |
| DVA250117P00097500 | 2024-07-10 10:56AM EDT | 97.50 | 1.30 | 1.20 | 1.65 | 0.00 | - | 3 | 109 | 61.52% |
| DVA250117P00100000 | 2024-08-06 10:04AM EDT | 100.00 | 2.60 | 0.40 | 1.15 | 0.00 | - | 10 | 173 | 51.73% |
| DVA250117P00105000 | 2024-06-21 1:45PM EDT | 105.00 | 2.00 | 2.00 | 2.35 | 0.00 | - | 1 | 710 | 60.46% |
| DVA250117P00110000 | 2024-08-23 11:46AM EDT | 110.00 | 1.11 | 0.35 | 1.05 | 0.00 | - | 5 | 214 | 46.23% |
| DVA250117P00115000 | 2024-08-23 1:55PM EDT | 115.00 | 1.50 | 0.70 | 1.00 | 0.00 | - | 4 | 74 | 41.57% |
| DVA250117P00120000 | 2024-08-15 2:12PM EDT | 120.00 | 2.40 | 1.15 | 1.30 | 0.00 | - | 2 | 196 | 40.03% |
| DVA250117P00125000 | 2024-08-26 10:27AM EDT | 125.00 | 2.30 | 1.40 | 1.55 | 0.00 | - | 1 | 57 | 37.68% |
| DVA250117P00130000 | 2024-08-26 12:29PM EDT | 130.00 | 3.10 | 1.85 | 2.00 | 0.00 | - | 22 | 84 | 36.19% |
| DVA250117P00135000 | 2024-09-13 11:13AM EDT | 135.00 | 2.97 | 2.45 | 2.60 | 0.00 | - | 1 | 102 | 34.90% |
| DVA250117P00140000 | 2024-09-13 11:13AM EDT | 140.00 | 3.84 | 3.20 | 3.40 | 0.00 | - | 1 | 76 | 33.83% |
| DVA250117P00145000 | 2024-08-27 11:06AM EDT | 145.00 | 6.50 | 4.20 | 4.40 | 0.00 | - | 2 | 66 | 32.77% |
| DVA250117P00150000 | 2024-09-13 1:12PM EDT | 150.00 | 6.10 | 5.40 | 5.60 | 0.00 | - | 3 | 279 | 31.64% |
| DVA250117P00155000 | 2024-09-12 12:29PM EDT | 155.00 | 8.73 | 6.90 | 7.10 | 0.00 | - | 5 | 77 | 30.63% |
| DVA250117P00160000 | 2024-09-13 10:15AM EDT | 160.00 | 9.95 | 8.60 | 8.90 | 0.00 | - | 1 | 81 | 29.65% |
| DVA250117P00165000 | 2024-09-13 11:39AM EDT | 165.00 | 11.33 | 10.60 | 11.00 | -0.77 | -6.36% | 1 | 51 | 28.60% |
| DVA250117P00170000 | 2024-08-22 11:16AM EDT | 170.00 | 22.05 | 13.00 | 13.40 | 0.00 | - | 3 | 3 | 27.42% |
| DVA250117P00180000 | 2024-08-20 10:11AM EDT | 180.00 | 29.60 | 18.50 | 19.40 | 0.00 | - | - | 1 | 25.26% |
| DVA250117P00185000 | 2024-08-07 9:33AM EDT | 185.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVA250117P00190000 | 2024-08-07 9:33AM EDT | 190.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVA250117P00195000 | 2024-08-07 9:33AM EDT | 195.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.