DVA - DaVita Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA230721C00060000 | 2023-02-23 10:50AM EDT | 60.00 | 27.99 | 16.90 | 19.20 | 0.00 | - | 1 | 2 | 0.00% |
| DVA230721C00065000 | 2022-12-22 3:42PM EDT | 65.00 | 13.90 | 17.50 | 20.70 | 0.00 | - | - | 1 | 0.00% |
| DVA230721C00070000 | 2023-05-12 3:26PM EDT | 70.00 | 24.18 | 27.60 | 30.60 | 0.00 | - | 12 | 8 | 63.67% |
| DVA230721C00072500 | 2022-12-12 10:40AM EDT | 72.50 | 10.40 | 12.50 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DVA230721C00075000 | 2022-12-23 12:06PM EDT | 75.00 | 8.80 | 10.90 | 12.90 | 0.00 | - | 7 | 11 | 0.00% |
| DVA230721C00077500 | 2023-04-11 2:32PM EDT | 77.50 | 11.10 | 18.30 | 21.30 | 0.00 | - | 1 | 199 | 38.38% |
| DVA230721C00080000 | 2023-05-18 2:10PM EDT | 80.00 | 20.85 | 18.10 | 21.40 | 0.00 | - | 1 | 1,511 | 54.64% |
| DVA230721C00082500 | 2023-03-01 3:03PM EDT | 82.50 | 7.09 | 5.30 | 6.10 | 0.00 | - | 1 | 312 | 0.00% |
| DVA230721C00085000 | 2023-05-05 1:34PM EDT | 85.00 | 7.80 | 13.80 | 16.20 | 0.00 | - | 1 | 226 | 59.67% |
| DVA230721C00087500 | 2023-05-23 12:05PM EDT | 87.50 | 13.39 | 10.80 | 14.10 | 0.00 | - | 2 | 23 | 56.59% |
| DVA230721C00090000 | 2023-06-08 11:51AM EDT | 90.00 | 10.70 | 9.10 | 11.00 | 0.00 | - | 1 | 96 | 43.85% |
| DVA230721C00092500 | 2023-05-08 3:37PM EDT | 92.50 | 4.10 | 7.90 | 8.50 | 0.00 | - | 12 | 61 | 36.82% |
| DVA230721C00095000 | 2023-06-07 11:41AM EDT | 95.00 | 6.75 | 5.90 | 6.60 | 0.00 | - | 10 | 2,033 | 34.30% |
| DVA230721C00097500 | 2023-06-02 11:46AM EDT | 97.50 | 3.90 | 4.30 | 4.60 | 0.00 | - | 47 | 159 | 29.80% |
| DVA230721C00100000 | 2023-06-09 11:46AM EDT | 100.00 | 2.90 | 2.95 | 3.20 | -0.23 | -7.35% | 7 | 416 | 28.22% |
| DVA230721C00105000 | 2023-06-09 11:16AM EDT | 105.00 | 1.10 | 1.15 | 1.25 | -0.40 | -26.67% | 27 | 331 | 25.55% |
| DVA230721C00110000 | 2023-06-09 10:39AM EDT | 110.00 | 0.46 | 0.35 | 0.75 | -0.01 | -2.13% | 1 | 165 | 29.40% |
| DVA230721C00115000 | 2023-06-02 3:41PM EDT | 115.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 12 | 12 | 38.43% |
| DVA230721C00120000 | 2023-06-09 10:39AM EDT | 120.00 | 0.16 | 0.00 | 0.60 | +0.01 | +6.67% | 1 | 41 | 41.53% |
| DVA230721C00125000 | 2023-05-09 12:02PM EDT | 125.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | - | 3 | 52.00% |
| DVA230721C00130000 | 2023-05-16 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 1 | 50.20% |
| DVA230721C00135000 | 2023-05-10 11:54AM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 10 | 47.71% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA230721P00037500 | 2023-04-27 2:13PM EDT | 37.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 13 | 186.62% |
| DVA230721P00040000 | 2023-03-06 2:19PM EDT | 40.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 13 | 20 | 162.21% |
| DVA230721P00042500 | 2023-04-13 2:59PM EDT | 42.50 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 56 | 164.94% |
| DVA230721P00045000 | 2023-03-06 10:30AM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 11 | 98.24% |
| DVA230721P00050000 | 2023-04-27 1:04PM EDT | 50.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 137.01% |
| DVA230721P00055000 | 2023-03-23 3:29PM EDT | 55.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 1 | 8 | 104.79% |
| DVA230721P00060000 | 2023-05-09 11:45AM EDT | 60.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | 1 | 8 | 84.86% |
| DVA230721P00062500 | 2023-03-30 3:59PM EDT | 62.50 | 1.10 | 0.00 | 0.50 | 0.00 | - | 3 | 32 | 72.27% |
| DVA230721P00065000 | 2023-05-12 3:19PM EDT | 65.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 17 | 74.02% |
| DVA230721P00067500 | 2023-05-01 9:43AM EDT | 67.50 | 0.51 | 0.00 | 2.25 | 0.00 | - | 2 | 5 | 86.04% |
| DVA230721P00070000 | 2023-05-30 9:30AM EDT | 70.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 10 | 19 | 57.62% |
| DVA230721P00072500 | 2023-02-02 11:58AM EDT | 72.50 | 2.70 | 2.35 | 2.75 | 0.00 | - | 3 | 3 | 95.29% |
| DVA230721P00075000 | 2023-06-01 3:25PM EDT | 75.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 1 | 23 | 44.92% |
| DVA230721P00077500 | 2023-05-19 11:46AM EDT | 77.50 | 0.62 | 0.00 | 1.05 | 0.00 | - | 2 | 29 | 59.72% |
| DVA230721P00080000 | 2023-06-02 1:37PM EDT | 80.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 2 | 1,852 | 40.38% |
| DVA230721P00082500 | 2023-05-23 1:32PM EDT | 82.50 | 0.69 | 0.25 | 0.55 | 0.00 | - | 1 | 179 | 39.80% |
| DVA230721P00085000 | 2023-05-30 9:30AM EDT | 85.00 | 1.15 | 0.35 | 0.50 | 0.00 | - | 4 | 51 | 33.79% |
| DVA230721P00087500 | 2023-05-09 9:36AM EDT | 87.50 | 1.45 | 0.45 | 1.35 | 0.00 | - | 5 | 58 | 40.09% |
| DVA230721P00090000 | 2023-05-30 10:44AM EDT | 90.00 | 2.35 | 0.80 | 0.95 | 0.00 | - | 1 | 57 | 29.54% |
| DVA230721P00092500 | 2023-06-08 10:28AM EDT | 92.50 | 1.10 | 1.15 | 1.25 | 0.00 | - | 2 | 50 | 26.75% |
| DVA230721P00095000 | 2023-06-09 9:31AM EDT | 95.00 | 1.95 | 1.75 | 1.85 | +0.25 | +14.71% | 1 | 152 | 25.39% |
| DVA230721P00097500 | 2023-06-09 10:30AM EDT | 97.50 | 2.20 | 2.45 | 2.55 | -0.25 | -10.20% | 13 | 288 | 23.02% |
| DVA230721P00100000 | 2023-06-08 11:06AM EDT | 100.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 7 | 195 | 22.63% |
| DVA230721P00105000 | 2023-05-26 2:45PM EDT | 105.00 | 11.02 | 6.10 | 8.60 | 0.00 | - | 2 | 8 | 34.22% |
| DVA230721P00110000 | 2023-06-02 1:00PM EDT | 110.00 | 12.80 | 10.60 | 12.50 | 0.00 | - | 20 | 10 | 34.02% |
© 2023 Yahoo. All rights reserved.