Canada markets closed

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.48-0.34 (-0.40%)
At close: 04:00PM EST
85.48 0.00 (0.00%)
After hours: 04:06PM EST
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA230421C000600002022-11-29 10:30AM EST60.0015.0015.0017.100.00-100.00%
DVA230421C000650002022-12-01 9:39AM EST65.0013.5012.0013.400.00-110.00%
DVA230421C000675002022-12-12 9:38AM EST67.5010.900.000.000.00-440.00%
DVA230421C000700002023-01-17 10:40AM EST70.0011.6816.6017.900.00-102555.42%
DVA230421C000725002022-12-30 1:56PM EST72.507.4311.3011.900.00-1590.00%
DVA230421C000750002023-01-11 1:33PM EST75.008.7312.7014.900.00-51850.59%
DVA230421C000775002023-01-24 3:59PM EST77.505.1610.3011.200.00-112743.21%
DVA230421C000800002023-02-02 9:51AM EST80.0010.108.809.500.00-998742.22%
DVA230421C000825002023-01-23 11:17AM EST82.505.207.207.600.00-71338.99%
DVA230421C000850002023-01-26 2:17PM EST85.003.005.706.100.00-55437.54%
DVA230421C000875002023-02-02 10:04AM EST87.504.704.404.800.00-12,63136.34%
DVA230421C000900002023-02-02 10:25AM EST90.003.553.303.700.00-122535.35%
DVA230421C000925002023-02-02 1:17PM EST92.502.852.352.900.00-41435.25%
DVA230421C000950002023-02-02 10:25AM EST95.001.751.552.250.00-53335.21%
DVA230421C000975002023-02-02 1:59PM EST97.501.451.151.550.00-5833.69%
DVA230421C001000002023-01-11 12:02PM EST100.000.740.801.500.00-11036.91%
DVA230421C001050002022-11-01 9:29AM EST105.000.540.000.000.00-7812.50%
DVA230421C001100002022-12-09 11:44AM EST110.001.150.002.450.00-11958.74%
DVA230421C001200002022-11-28 9:30AM EST120.000.150.051.900.00-146753.88%
DVA230421C001300002022-11-10 10:15AM EST130.000.260.002.150.00-51064.16%
DVA230421C001350002022-10-28 8:36AM EST135.000.500.000.750.00-2054.98%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA230421P000350002023-01-06 11:23AM EST35.000.050.002.150.00-23134.28%
DVA230421P000425002023-01-25 3:24PM EST42.500.300.002.200.00-556109.18%
DVA230421P000450002022-11-08 12:57PM EST45.000.980.201.000.00-1188.28%
DVA230421P000475002022-11-17 9:30AM EST47.500.750.001.750.00-1189.21%
DVA230421P000500002022-11-21 10:55AM EST50.001.340.101.150.00-1776.47%
DVA230421P000550002022-11-18 2:58PM EST55.001.900.852.450.00-1984.06%
DVA230421P000600002023-01-30 1:14PM EST60.000.510.002.450.00-17664.99%
DVA230421P000625002022-12-27 12:27PM EST62.501.900.251.850.00-2956.59%
DVA230421P000650002023-02-02 9:50AM EST65.000.650.400.700.00-17045.65%
DVA230421P000675002023-01-30 3:52PM EST67.501.200.551.000.00-45845.19%
DVA230421P000700002023-02-03 12:35PM EST70.001.030.951.10+0.08+8.42%312241.31%
DVA230421P000725002023-02-02 11:52AM EST72.501.351.151.900.00-22144.42%
DVA230421P000750002023-02-01 2:04PM EST75.002.101.451.850.00-12438.18%
DVA230421P000775002023-02-03 3:42PM EST77.502.201.902.45-1.90-46.34%19437.26%
DVA230421P000800002023-01-30 10:41AM EST80.004.202.703.000.00-17134.99%
DVA230421P000825002023-02-02 11:26AM EST82.503.303.503.900.00-524834.19%
DVA230421P000850002023-02-03 12:35PM EST85.004.654.404.90-1.25-21.19%355232.92%
DVA230421P000875002022-10-20 1:37PM EST87.507.1016.4019.600.00-3238108.20%
DVA230421P000900002022-10-31 8:30AM EST90.0020.640.000.000.00-160.00%
DVA230421P000925002022-09-15 10:00AM EST92.509.009.6010.500.00--1739.25%
DVA230421P000950002022-09-19 1:55PM EST95.0010.3010.4011.400.00-1932.40%
DVA230421P000975002022-10-27 1:48PM EST97.508.7021.8025.900.00-120103.58%
DVA230421P001000002022-10-27 1:53PM EST100.0010.0024.0028.500.00-230107.64%
DVA230421P001050002022-10-27 1:49PM EST105.0012.6029.1033.500.00--0116.66%
DVA230421P001200002022-11-02 12:33PM EST120.0047.3043.7047.800.00--0134.89%
DVA230421P001250002022-10-05 9:24AM EST125.0037.0054.3057.300.00-20173.83%