DaVita Inc. (DVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA230421C00060000 | 2022-11-29 10:30AM EST | 60.00 | 15.00 | 15.00 | 17.10 | 0.00 | - | 1 | 0 | 0.00% |
| DVA230421C00065000 | 2022-12-01 9:39AM EST | 65.00 | 13.50 | 12.00 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
| DVA230421C00067500 | 2022-12-12 9:38AM EST | 67.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| DVA230421C00070000 | 2023-01-17 10:40AM EST | 70.00 | 11.68 | 16.60 | 17.90 | 0.00 | - | 10 | 25 | 55.42% |
| DVA230421C00072500 | 2022-12-30 1:56PM EST | 72.50 | 7.43 | 11.30 | 11.90 | 0.00 | - | 1 | 59 | 0.00% |
| DVA230421C00075000 | 2023-01-11 1:33PM EST | 75.00 | 8.73 | 12.70 | 14.90 | 0.00 | - | 5 | 18 | 50.59% |
| DVA230421C00077500 | 2023-01-24 3:59PM EST | 77.50 | 5.16 | 10.30 | 11.20 | 0.00 | - | 1 | 127 | 43.21% |
| DVA230421C00080000 | 2023-02-02 9:51AM EST | 80.00 | 10.10 | 8.80 | 9.50 | 0.00 | - | 9 | 987 | 42.22% |
| DVA230421C00082500 | 2023-01-23 11:17AM EST | 82.50 | 5.20 | 7.20 | 7.60 | 0.00 | - | 7 | 13 | 38.99% |
| DVA230421C00085000 | 2023-01-26 2:17PM EST | 85.00 | 3.00 | 5.70 | 6.10 | 0.00 | - | 5 | 54 | 37.54% |
| DVA230421C00087500 | 2023-02-02 10:04AM EST | 87.50 | 4.70 | 4.40 | 4.80 | 0.00 | - | 1 | 2,631 | 36.34% |
| DVA230421C00090000 | 2023-02-02 10:25AM EST | 90.00 | 3.55 | 3.30 | 3.70 | 0.00 | - | 1 | 225 | 35.35% |
| DVA230421C00092500 | 2023-02-02 1:17PM EST | 92.50 | 2.85 | 2.35 | 2.90 | 0.00 | - | 4 | 14 | 35.25% |
| DVA230421C00095000 | 2023-02-02 10:25AM EST | 95.00 | 1.75 | 1.55 | 2.25 | 0.00 | - | 5 | 33 | 35.21% |
| DVA230421C00097500 | 2023-02-02 1:59PM EST | 97.50 | 1.45 | 1.15 | 1.55 | 0.00 | - | 5 | 8 | 33.69% |
| DVA230421C00100000 | 2023-01-11 12:02PM EST | 100.00 | 0.74 | 0.80 | 1.50 | 0.00 | - | 1 | 10 | 36.91% |
| DVA230421C00105000 | 2022-11-01 9:29AM EST | 105.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 12.50% |
| DVA230421C00110000 | 2022-12-09 11:44AM EST | 110.00 | 1.15 | 0.00 | 2.45 | 0.00 | - | 1 | 19 | 58.74% |
| DVA230421C00120000 | 2022-11-28 9:30AM EST | 120.00 | 0.15 | 0.05 | 1.90 | 0.00 | - | 1 | 467 | 53.88% |
| DVA230421C00130000 | 2022-11-10 10:15AM EST | 130.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 5 | 10 | 64.16% |
| DVA230421C00135000 | 2022-10-28 8:36AM EST | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 54.98% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA230421P00035000 | 2023-01-06 11:23AM EST | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 134.28% |
| DVA230421P00042500 | 2023-01-25 3:24PM EST | 42.50 | 0.30 | 0.00 | 2.20 | 0.00 | - | 5 | 56 | 109.18% |
| DVA230421P00045000 | 2022-11-08 12:57PM EST | 45.00 | 0.98 | 0.20 | 1.00 | 0.00 | - | 1 | 1 | 88.28% |
| DVA230421P00047500 | 2022-11-17 9:30AM EST | 47.50 | 0.75 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 89.21% |
| DVA230421P00050000 | 2022-11-21 10:55AM EST | 50.00 | 1.34 | 0.10 | 1.15 | 0.00 | - | 1 | 7 | 76.47% |
| DVA230421P00055000 | 2022-11-18 2:58PM EST | 55.00 | 1.90 | 0.85 | 2.45 | 0.00 | - | 1 | 9 | 84.06% |
| DVA230421P00060000 | 2023-01-30 1:14PM EST | 60.00 | 0.51 | 0.00 | 2.45 | 0.00 | - | 1 | 76 | 64.99% |
| DVA230421P00062500 | 2022-12-27 12:27PM EST | 62.50 | 1.90 | 0.25 | 1.85 | 0.00 | - | 2 | 9 | 56.59% |
| DVA230421P00065000 | 2023-02-02 9:50AM EST | 65.00 | 0.65 | 0.40 | 0.70 | 0.00 | - | 1 | 70 | 45.65% |
| DVA230421P00067500 | 2023-01-30 3:52PM EST | 67.50 | 1.20 | 0.55 | 1.00 | 0.00 | - | 4 | 58 | 45.19% |
| DVA230421P00070000 | 2023-02-03 12:35PM EST | 70.00 | 1.03 | 0.95 | 1.10 | +0.08 | +8.42% | 3 | 122 | 41.31% |
| DVA230421P00072500 | 2023-02-02 11:52AM EST | 72.50 | 1.35 | 1.15 | 1.90 | 0.00 | - | 2 | 21 | 44.42% |
| DVA230421P00075000 | 2023-02-01 2:04PM EST | 75.00 | 2.10 | 1.45 | 1.85 | 0.00 | - | 1 | 24 | 38.18% |
| DVA230421P00077500 | 2023-02-03 3:42PM EST | 77.50 | 2.20 | 1.90 | 2.45 | -1.90 | -46.34% | 1 | 94 | 37.26% |
| DVA230421P00080000 | 2023-01-30 10:41AM EST | 80.00 | 4.20 | 2.70 | 3.00 | 0.00 | - | 1 | 71 | 34.99% |
| DVA230421P00082500 | 2023-02-02 11:26AM EST | 82.50 | 3.30 | 3.50 | 3.90 | 0.00 | - | 5 | 248 | 34.19% |
| DVA230421P00085000 | 2023-02-03 12:35PM EST | 85.00 | 4.65 | 4.40 | 4.90 | -1.25 | -21.19% | 3 | 552 | 32.92% |
| DVA230421P00087500 | 2022-10-20 1:37PM EST | 87.50 | 7.10 | 16.40 | 19.60 | 0.00 | - | 32 | 38 | 108.20% |
| DVA230421P00090000 | 2022-10-31 8:30AM EST | 90.00 | 20.64 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DVA230421P00092500 | 2022-09-15 10:00AM EST | 92.50 | 9.00 | 9.60 | 10.50 | 0.00 | - | - | 17 | 39.25% |
| DVA230421P00095000 | 2022-09-19 1:55PM EST | 95.00 | 10.30 | 10.40 | 11.40 | 0.00 | - | 1 | 9 | 32.40% |
| DVA230421P00097500 | 2022-10-27 1:48PM EST | 97.50 | 8.70 | 21.80 | 25.90 | 0.00 | - | 12 | 0 | 103.58% |
| DVA230421P00100000 | 2022-10-27 1:53PM EST | 100.00 | 10.00 | 24.00 | 28.50 | 0.00 | - | 23 | 0 | 107.64% |
| DVA230421P00105000 | 2022-10-27 1:49PM EST | 105.00 | 12.60 | 29.10 | 33.50 | 0.00 | - | - | 0 | 116.66% |
| DVA230421P00120000 | 2022-11-02 12:33PM EST | 120.00 | 47.30 | 43.70 | 47.80 | 0.00 | - | - | 0 | 134.89% |
| DVA230421P00125000 | 2022-10-05 9:24AM EST | 125.00 | 37.00 | 54.30 | 57.30 | 0.00 | - | 2 | 0 | 173.83% |
© 2023 Yahoo. All rights reserved.
