Canada markets closed

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
141.38+1.14 (+0.81%)
At close: 04:00PM EDT
135.27 -6.11 (-4.32%)
After hours: 06:00PM EDT
In The Money
Show:ListStraddle
CallsforDecember 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA261218C001100002024-06-05 10:02AM EDT110.0056.5051.5056.500.00--150.60%
DVA261218C001150002024-05-15 1:18PM EDT115.0046.7048.5053.500.00-1149.59%
DVA261218C001350002024-05-16 1:28PM EDT135.0036.8737.5042.500.00-1046.08%
DVA261218C001400002024-05-28 10:24AM EDT140.0038.0035.0039.500.00-1644.71%
DVA261218C001450002024-04-19 10:49AM EDT145.0028.4532.2037.000.00-2243.87%
DVA261218C001550002024-04-30 3:56PM EDT155.0031.3834.1037.700.00-1248.53%
DVA261218C001900002024-05-24 9:34AM EDT190.0017.7516.0020.500.00-1339.46%
DVA261218C002000002024-05-17 9:35AM EDT200.0014.3713.5018.500.00-212139.50%
PutsforDecember 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA261218P000550002024-02-21 4:00PM EDT55.002.611.004.900.00-12154.43%
DVA261218P000600002024-01-26 4:48PM EDT60.004.401.106.000.00-1153.68%
DVA261218P000750002024-03-21 11:00AM EDT75.004.853.107.700.00--146.32%
DVA261218P000800002024-06-03 9:30AM EDT80.004.202.006.800.00-11140.68%
DVA261218P000850002024-03-01 12:00PM EDT85.007.995.208.800.00-2141.70%
DVA261218P000900002024-02-02 1:56PM EDT90.0012.006.5011.500.00-1143.53%
DVA261218P000950002024-05-02 3:32PM EDT95.008.004.509.400.00-1036.38%
DVA261218P001400002024-06-13 12:22PM EDT140.0021.8019.0024.000.00-13428.12%