DaVita Inc. (DVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA231215C00050000 | 2022-06-24 11:35AM EST | 50.00 | 34.23 | 40.70 | 44.30 | 0.00 | - | 1 | 3 | 83.32% |
| DVA231215C00065000 | 2022-12-01 9:46AM EST | 65.00 | 19.00 | 16.20 | 21.00 | 0.00 | - | - | 0 | 20.87% |
| DVA231215C00070000 | 2023-01-12 9:30AM EST | 70.00 | 18.30 | 20.80 | 24.50 | 0.00 | - | 2 | 2 | 54.72% |
| DVA231215C00072500 | 2022-12-09 2:08PM EST | 72.50 | 14.60 | 17.40 | 20.60 | 0.00 | - | 1 | 6 | 45.17% |
| DVA231215C00075000 | 2023-01-25 3:20PM EST | 75.00 | 13.00 | 17.30 | 21.00 | 0.00 | - | 7 | 24 | 51.62% |
| DVA231215C00077500 | 2023-01-25 3:21PM EST | 77.50 | 11.60 | 16.80 | 19.50 | 0.00 | - | 5 | 25 | 50.75% |
| DVA231215C00080000 | 2023-01-31 12:34PM EST | 80.00 | 12.80 | 14.90 | 17.80 | 0.00 | - | 1 | 39 | 49.02% |
| DVA231215C00082500 | 2022-12-07 2:09PM EST | 82.50 | 9.40 | 10.70 | 14.30 | 0.00 | - | 4 | 17 | 41.22% |
| DVA231215C00085000 | 2023-01-26 3:17PM EST | 85.00 | 9.10 | 11.30 | 14.20 | 0.00 | - | - | 12 | 44.49% |
| DVA231215C00087500 | 2023-01-30 1:07PM EST | 87.50 | 9.40 | 10.80 | 13.30 | 0.00 | - | 1 | 6 | 44.89% |
| DVA231215C00090000 | 2023-02-02 12:21PM EST | 90.00 | 11.00 | 9.30 | 12.40 | 0.00 | - | 1 | 14 | 45.07% |
| DVA231215C00092500 | 2022-12-19 12:59PM EST | 92.50 | 5.00 | 5.20 | 7.30 | 0.00 | - | 10 | 11 | 31.77% |
| DVA231215C00095000 | 2023-02-02 1:04PM EST | 95.00 | 8.60 | 7.10 | 9.40 | 0.00 | - | 1 | 6 | 41.05% |
| DVA231215C00097500 | 2023-01-25 11:13AM EST | 97.50 | 3.70 | 6.00 | 8.50 | 0.00 | - | 1 | 15 | 40.63% |
| DVA231215C00100000 | 2023-01-25 2:19PM EST | 100.00 | 3.30 | 5.90 | 8.50 | 0.00 | - | 4 | 16 | 42.92% |
| DVA231215C00105000 | 2023-01-25 1:19PM EST | 105.00 | 2.30 | 4.10 | 6.10 | 0.00 | - | 11 | 6 | 39.17% |
| DVA231215C00110000 | 2023-01-25 10:03AM EST | 110.00 | 1.55 | 1.40 | 4.90 | 0.00 | - | 2 | 8 | 38.61% |
| DVA231215C00115000 | 2023-02-02 12:14PM EST | 115.00 | 3.00 | 0.60 | 4.60 | 0.00 | - | 1 | 50 | 40.76% |
| DVA231215C00120000 | 2022-11-29 11:06AM EST | 120.00 | 3.40 | 0.10 | 3.50 | 0.00 | - | 1 | 5 | 39.36% |
| DVA231215C00125000 | 2022-08-25 10:32AM EST | 125.00 | 5.00 | 1.00 | 5.50 | 0.00 | - | 1 | 1 | 49.99% |
| DVA231215C00130000 | 2022-11-01 1:27PM EST | 130.00 | 1.22 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 49.94% |
| DVA231215C00140000 | 2023-02-01 11:50AM EST | 140.00 | 0.45 | 0.55 | 0.85 | 0.00 | - | 10 | 60 | 33.83% |
| DVA231215C00145000 | 2022-10-28 11:38AM EST | 145.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 34.67% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA231215P00035000 | 2023-01-30 11:45AM EST | 35.00 | 0.40 | 0.15 | 0.70 | 0.00 | - | 2 | 42 | 54.54% |
| DVA231215P00040000 | 2022-11-04 9:20AM EST | 40.00 | 2.19 | 0.00 | 3.40 | 0.00 | - | 1 | 30 | 64.97% |
| DVA231215P00045000 | 2022-11-04 9:20AM EST | 45.00 | 2.82 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 60.55% |
| DVA231215P00047500 | 2022-10-26 9:32AM EST | 47.50 | 1.50 | 0.00 | 4.90 | 0.00 | - | 2 | 0 | 58.84% |
| DVA231215P00050000 | 2022-12-05 11:49AM EST | 50.00 | 2.75 | 0.35 | 2.70 | 0.00 | - | 2 | 6 | 56.63% |
| DVA231215P00055000 | 2023-01-25 3:35PM EST | 55.00 | 2.10 | 0.50 | 2.65 | 0.00 | - | 10 | 16 | 48.58% |
| DVA231215P00060000 | 2023-02-03 3:40PM EST | 60.00 | 2.40 | 0.60 | 4.60 | +0.25 | +11.63% | 1 | 35 | 52.02% |
| DVA231215P00062500 | 2023-01-25 10:56AM EST | 62.50 | 3.70 | 1.05 | 4.30 | 0.00 | - | - | 3 | 46.67% |
| DVA231215P00065000 | 2023-01-25 11:03AM EST | 65.00 | 4.40 | 1.50 | 3.90 | 0.00 | - | 1 | 31 | 41.07% |
| DVA231215P00067500 | 2023-01-31 2:51PM EST | 67.50 | 4.20 | 3.20 | 4.50 | 0.00 | - | 1 | 21 | 40.23% |
| DVA231215P00070000 | 2022-12-20 1:43PM EST | 70.00 | 8.40 | 4.60 | 5.80 | 0.00 | - | 10 | 10 | 42.00% |
| DVA231215P00072500 | 2023-01-23 1:35PM EST | 72.50 | 5.20 | 4.30 | 5.80 | 0.00 | - | 6 | 26 | 38.23% |
| DVA231215P00075000 | 2023-02-02 12:33PM EST | 75.00 | 5.90 | 5.00 | 6.10 | 0.00 | - | 1 | 36 | 35.60% |
| DVA231215P00077500 | 2023-01-17 12:36PM EST | 77.50 | 7.90 | 5.70 | 7.10 | 0.00 | - | 3 | 27 | 35.35% |
| DVA231215P00080000 | 2023-01-26 12:39PM EST | 80.00 | 9.10 | 6.60 | 8.50 | 0.00 | - | 14 | 26 | 36.15% |
| DVA231215P00085000 | 2023-01-09 12:32PM EST | 85.00 | 12.45 | 8.60 | 10.80 | 0.00 | - | - | 1 | 35.11% |
| DVA231215P00087500 | 2023-01-17 10:54AM EST | 87.50 | 13.40 | 9.50 | 10.60 | 0.00 | - | 3 | 71 | 29.93% |
| DVA231215P00090000 | 2022-06-08 11:19AM EST | 90.00 | 13.25 | 14.10 | 17.20 | 0.00 | - | - | 5 | 45.98% |
| DVA231215P00105000 | 2022-12-13 1:46PM EST | 105.00 | 30.00 | 25.20 | 28.70 | 0.00 | - | 1 | 2 | 49.37% |
| DVA231215P00115000 | 2022-10-07 11:41AM EST | 115.00 | 28.50 | 42.00 | 47.00 | 0.00 | - | 1 | 0 | 75.37% |
| DVA231215P00120000 | 2022-12-07 11:36AM EST | 120.00 | 45.50 | 36.80 | 40.80 | 0.00 | - | 1 | 0 | 50.01% |
© 2023 Yahoo. All rights reserved.
