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 | 59.10 | 62.60 | 0.00 | - | 9 | 42 | 117.19% |
| DVA241018C00105000 | 2024-09-19 9:38AM EDT | 105.00 | 59.69 | 54.20 | 57.30 | 0.00 | - | 3 | 15 | 93.36% |
| DVA241018C00110000 | 2024-06-11 11:45AM EDT | 110.00 | 33.99 | 31.50 | 33.20 | 0.00 | - | 6 | 0 | 0.00% |
| DVA241018C00115000 | 2024-10-01 9:52AM EDT | 115.00 | 47.85 | 43.80 | 47.60 | 0.00 | - | 1 | 5 | 61.72% |
| DVA241018C00120000 | 2024-09-12 10:11AM EDT | 120.00 | 38.40 | 38.90 | 42.70 | 0.00 | - | 1 | 24 | 72.27% |
| DVA241018C00125000 | 2024-10-03 9:49AM EDT | 125.00 | 32.80 | 34.20 | 37.10 | 0.00 | - | 2 | 48 | 105.93% |
| DVA241018C00130000 | 2024-09-18 11:33AM EDT | 130.00 | 33.00 | 30.00 | 31.20 | 0.00 | - | 1 | 208 | 72.27% |
| DVA241018C00135000 | 2024-09-10 3:38PM EDT | 135.00 | 20.50 | 24.80 | 26.60 | 0.00 | - | 2 | 240 | 71.26% |
| DVA241018C00140000 | 2024-09-23 2:32PM EDT | 140.00 | 23.30 | 20.60 | 23.00 | 0.00 | - | 6 | 259 | 63.43% |
| DVA241018C00145000 | 2024-09-27 1:31PM EDT | 145.00 | 18.40 | 15.70 | 16.50 | 0.00 | - | 2 | 430 | 46.73% |
| DVA241018C00150000 | 2024-10-04 3:14PM EDT | 150.00 | 11.35 | 11.10 | 11.70 | +1.85 | +19.47% | 3 | 135 | 38.14% |
| DVA241018C00155000 | 2024-10-04 3:14PM EDT | 155.00 | 7.15 | 7.10 | 7.40 | +0.95 | +15.32% | 2 | 3,336 | 32.95% |
| DVA241018C00160000 | 2024-10-04 2:58PM EDT | 160.00 | 3.70 | 3.60 | 4.10 | +0.60 | +19.35% | 1 | 245 | 31.02% |
| DVA241018C00165000 | 2024-10-04 2:32PM EDT | 165.00 | 1.60 | 1.55 | 1.80 | +0.25 | +18.52% | 4 | 662 | 28.93% |
| DVA241018C00170000 | 2024-10-03 3:02PM EDT | 170.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 2 | 202 | 28.13% |
| DVA241018C00175000 | 2024-10-04 10:04AM EDT | 175.00 | 0.17 | 0.05 | 0.25 | +0.02 | +13.33% | 2 | 163 | 29.40% |
| DVA241018C00180000 | 2024-09-30 3:51PM EDT | 180.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 5 | 99 | 47.58% |
| DVA241018C00185000 | 2024-09-17 2:29PM EDT | 185.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 55.57% |
| DVA241018C00190000 | 2024-09-19 10:05AM EDT | 190.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 508 | 54.10% |
| DVA241018C00195000 | 2024-08-19 10:09AM EDT | 195.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 61.33% |
| DVA241018C00200000 | 2024-09-27 3:35PM EDT | 200.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 66.70% |
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 | 224.61% |
| DVA241018P00070000 | 2024-07-19 9:43AM EDT | 70.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 266.80% |
| DVA241018P00080000 | 2024-03-06 4:26PM EDT | 80.00 | 0.98 | 0.30 | 1.05 | 0.00 | - | 2 | 11 | 208.59% |
| DVA241018P00085000 | 2024-04-29 2:50PM EDT | 85.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 3 | 3 | 177.34% |
| DVA241018P00090000 | 2024-04-02 2:24PM EDT | 90.00 | 1.10 | 0.25 | 1.10 | 0.00 | - | 505 | 509 | 177.44% |
| DVA241018P00095000 | 2024-08-30 11:25AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 124.22% |
| DVA241018P00100000 | 2024-08-23 1:41PM EDT | 100.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 24 | 121.09% |
| DVA241018P00105000 | 2024-09-30 12:52PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 284 | 121.97% |
| DVA241018P00110000 | 2024-09-24 3:24PM EDT | 110.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 3 | 45 | 99.41% |
| DVA241018P00115000 | 2024-09-12 9:49AM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 99.22% |
| DVA241018P00120000 | 2024-10-03 10:05AM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 289 | 88.48% |
| DVA241018P00125000 | 2024-09-13 1:12PM EDT | 125.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 3 | 57 | 76.95% |
| DVA241018P00130000 | 2024-09-30 1:14PM EDT | 130.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 185 | 53.91% |
| DVA241018P00135000 | 2024-10-04 11:13AM EDT | 135.00 | 0.25 | 0.00 | 0.20 | -0.01 | -3.85% | 1 | 138 | 51.17% |
| DVA241018P00140000 | 2024-10-04 11:13AM EDT | 140.00 | 0.19 | 0.05 | 0.30 | -0.11 | -36.67% | 1 | 868 | 45.65% |
| DVA241018P00145000 | 2024-09-24 3:03PM EDT | 145.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 2 | 142 | 36.13% |
| DVA241018P00150000 | 2024-10-03 10:22AM EDT | 150.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 2 | 131 | 32.91% |
| DVA241018P00155000 | 2024-10-03 10:59AM EDT | 155.00 | 2.00 | 1.15 | 1.40 | 0.00 | - | 2 | 118 | 29.81% |
| DVA241018P00160000 | 2024-10-04 3:01PM EDT | 160.00 | 3.16 | 2.80 | 3.10 | -1.34 | -29.78% | 3 | 109 | 28.44% |
| DVA241018P00165000 | 2024-10-02 3:47PM EDT | 165.00 | 6.71 | 4.40 | 6.00 | 0.00 | - | 13 | 46 | 27.92% |
| DVA241018P00170000 | 2024-10-02 2:04PM EDT | 170.00 | 9.80 | 8.20 | 10.00 | 0.00 | - | 1 | 4 | 28.69% |
| 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 | 205.24% |
© 2024 Yahoo. All rights reserved.