DVA - DaVita Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA231215C00050000 | 2022-06-24 12:35PM EDT | 50.00 | 34.23 | 40.70 | 44.30 | 0.00 | - | 1 | 3 | 53.49% |
| DVA231215C00065000 | 2022-12-01 10:46AM EDT | 65.00 | 19.00 | 16.20 | 21.00 | 0.00 | - | - | 0 | 0.00% |
| DVA231215C00070000 | 2023-01-12 10:30AM EDT | 70.00 | 18.30 | 19.30 | 22.90 | 0.00 | - | 2 | 2 | 0.00% |
| DVA231215C00072500 | 2022-12-09 3:08PM EDT | 72.50 | 14.60 | 17.40 | 20.60 | 0.00 | - | 1 | 6 | 0.00% |
| DVA231215C00075000 | 2023-01-25 4:20PM EDT | 75.00 | 13.00 | 14.00 | 18.00 | 0.00 | - | 7 | 24 | 0.00% |
| DVA231215C00077500 | 2023-01-25 4:21PM EDT | 77.50 | 11.60 | 12.60 | 16.10 | 0.00 | - | 5 | 25 | 0.00% |
| DVA231215C00080000 | 2023-01-31 1:34PM EDT | 80.00 | 12.80 | 11.00 | 11.70 | 0.00 | - | 1 | 39 | 0.00% |
| DVA231215C00082500 | 2022-12-07 3:09PM EDT | 82.50 | 9.40 | 10.70 | 14.30 | 0.00 | - | 4 | 17 | 28.72% |
| DVA231215C00085000 | 2023-05-09 2:05PM EDT | 85.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVA231215C00087500 | 2023-01-30 2:07PM EDT | 87.50 | 9.40 | 8.10 | 8.80 | 0.00 | - | 1 | 6 | 19.31% |
| DVA231215C00090000 | 2023-05-18 9:30AM EDT | 90.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVA231215C00092500 | 2022-12-19 1:59PM EDT | 92.50 | 5.00 | 5.20 | 7.30 | 0.00 | - | 10 | 11 | 24.51% |
| DVA231215C00095000 | 2023-04-11 12:52PM EDT | 95.00 | 5.60 | 10.80 | 12.50 | 0.00 | - | 1 | 6 | 47.69% |
| DVA231215C00097500 | 2023-03-03 12:14PM EDT | 97.50 | 3.90 | 2.15 | 4.90 | 0.00 | - | 7 | 15 | 23.67% |
| DVA231215C00100000 | 2023-05-26 3:12PM EDT | 100.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| DVA231215C00105000 | 2023-04-05 3:22PM EDT | 105.00 | 2.40 | 3.70 | 6.20 | 0.00 | - | 5 | 8 | 37.65% |
| DVA231215C00110000 | 2023-01-25 11:03AM EDT | 110.00 | 1.55 | 0.30 | 4.10 | 0.00 | - | 2 | 8 | 34.46% |
| DVA231215C00115000 | 2023-05-16 3:15PM EDT | 115.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVA231215C00120000 | 2023-05-09 10:12AM EDT | 120.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVA231215C00125000 | 2023-05-09 10:12AM EDT | 125.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVA231215C00130000 | 2023-05-22 3:03PM EDT | 130.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,214 | 0 | 12.50% |
| DVA231215C00135000 | 2023-03-30 3:55PM EDT | 135.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 34.86% |
| DVA231215C00140000 | 2023-02-01 12:50PM EDT | 140.00 | 0.45 | 0.10 | 2.35 | 0.00 | - | 10 | 60 | 46.79% |
| DVA231215C00145000 | 2023-05-09 9:49AM EDT | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA231215P00035000 | 2023-05-12 11:42AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DVA231215P00040000 | 2022-11-04 10:20AM EDT | 40.00 | 2.19 | 0.00 | 3.40 | 0.00 | - | 1 | 30 | 88.09% |
| DVA231215P00042500 | 2023-04-24 3:31PM EDT | 42.50 | 0.79 | 0.00 | 2.35 | 0.00 | - | - | 2 | 75.20% |
| DVA231215P00045000 | 2022-11-04 10:20AM EDT | 45.00 | 2.82 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 82.89% |
| DVA231215P00047500 | 2022-10-26 10:32AM EDT | 47.50 | 1.50 | 0.00 | 4.90 | 0.00 | - | 2 | 0 | 80.93% |
| DVA231215P00050000 | 2023-04-20 12:23PM EDT | 50.00 | 0.71 | 0.00 | 2.45 | 0.00 | - | 2 | 6 | 62.48% |
| DVA231215P00055000 | 2023-05-05 1:25PM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVA231215P00060000 | 2023-02-14 11:37AM EDT | 60.00 | 2.55 | 2.35 | 3.30 | 0.00 | - | 1 | 36 | 61.15% |
| DVA231215P00062500 | 2023-01-25 11:56AM EDT | 62.50 | 3.70 | 1.05 | 4.90 | 0.00 | - | - | 3 | 58.07% |
| DVA231215P00065000 | 2023-02-06 12:42PM EDT | 65.00 | 3.20 | 2.70 | 3.70 | 0.00 | - | 3 | 31 | 55.52% |
| DVA231215P00067500 | 2023-05-31 10:40AM EDT | 67.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVA231215P00070000 | 2022-12-20 2:43PM EDT | 70.00 | 8.40 | 4.60 | 5.80 | 0.00 | - | 10 | 10 | 58.92% |
| DVA231215P00072500 | 2023-03-06 1:27PM EDT | 72.50 | 4.40 | 4.00 | 5.60 | 0.00 | - | 1 | 88 | 52.52% |
| DVA231215P00075000 | 2023-02-02 1:33PM EDT | 75.00 | 5.90 | 4.70 | 5.30 | 0.00 | - | 1 | 36 | 50.85% |
| DVA231215P00077500 | 2023-04-24 10:41AM EDT | 77.50 | 4.84 | 2.40 | 4.00 | 0.00 | - | 1 | 27 | 40.40% |
| DVA231215P00080000 | 2023-03-06 2:42PM EDT | 80.00 | 7.10 | 6.50 | 8.20 | 0.00 | - | 12 | 38 | 51.62% |
| DVA231215P00082500 | 2023-05-15 2:21PM EDT | 82.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DVA231215P00085000 | 2023-04-25 10:22AM EDT | 85.00 | 6.60 | 4.10 | 5.70 | 0.00 | - | 1 | 22 | 35.97% |
| DVA231215P00087500 | 2023-03-02 12:38PM EDT | 87.50 | 10.80 | 10.70 | 11.80 | 0.00 | - | 7 | 78 | 53.42% |
| DVA231215P00090000 | 2022-06-08 12:19PM EDT | 90.00 | 13.25 | 14.10 | 17.20 | 0.00 | - | - | 5 | 65.21% |
| DVA231215P00092500 | 2023-05-25 3:28PM EDT | 92.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| DVA231215P00095000 | 2023-03-24 10:40AM EDT | 95.00 | 21.20 | 12.00 | 13.60 | 0.00 | - | 1 | 0 | 46.87% |
| DVA231215P00097500 | 2023-05-24 2:04PM EDT | 97.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DVA231215P00100000 | 2023-05-09 3:28PM EDT | 100.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVA231215P00105000 | 2022-12-13 2:46PM EDT | 105.00 | 30.00 | 25.20 | 28.70 | 0.00 | - | 1 | 2 | 72.18% |
| DVA231215P00115000 | 2022-10-07 12:41PM EDT | 115.00 | 28.50 | 42.00 | 47.00 | 0.00 | - | 1 | 0 | 110.11% |
| DVA231215P00120000 | 2022-12-07 12:36PM EDT | 120.00 | 45.50 | 36.80 | 40.80 | 0.00 | - | 1 | 0 | 75.61% |
© 2023 Yahoo. All rights reserved.