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
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA231215C000500002022-06-24 11:35AM EST50.0034.2340.7044.300.00-1383.32%
DVA231215C000650002022-12-01 9:46AM EST65.0019.0016.2021.000.00--020.87%
DVA231215C000700002023-01-12 9:30AM EST70.0018.3020.8024.500.00-2254.72%
DVA231215C000725002022-12-09 2:08PM EST72.5014.6017.4020.600.00-1645.17%
DVA231215C000750002023-01-25 3:20PM EST75.0013.0017.3021.000.00-72451.62%
DVA231215C000775002023-01-25 3:21PM EST77.5011.6016.8019.500.00-52550.75%
DVA231215C000800002023-01-31 12:34PM EST80.0012.8014.9017.800.00-13949.02%
DVA231215C000825002022-12-07 2:09PM EST82.509.4010.7014.300.00-41741.22%
DVA231215C000850002023-01-26 3:17PM EST85.009.1011.3014.200.00--1244.49%
DVA231215C000875002023-01-30 1:07PM EST87.509.4010.8013.300.00-1644.89%
DVA231215C000900002023-02-02 12:21PM EST90.0011.009.3012.400.00-11445.07%
DVA231215C000925002022-12-19 12:59PM EST92.505.005.207.300.00-101131.77%
DVA231215C000950002023-02-02 1:04PM EST95.008.607.109.400.00-1641.05%
DVA231215C000975002023-01-25 11:13AM EST97.503.706.008.500.00-11540.63%
DVA231215C001000002023-01-25 2:19PM EST100.003.305.908.500.00-41642.92%
DVA231215C001050002023-01-25 1:19PM EST105.002.304.106.100.00-11639.17%
DVA231215C001100002023-01-25 10:03AM EST110.001.551.404.900.00-2838.61%
DVA231215C001150002023-02-02 12:14PM EST115.003.000.604.600.00-15040.76%
DVA231215C001200002022-11-29 11:06AM EST120.003.400.103.500.00-1539.36%
DVA231215C001250002022-08-25 10:32AM EST125.005.001.005.500.00-1149.99%
DVA231215C001300002022-11-01 1:27PM EST130.001.220.054.800.00-1149.94%
DVA231215C001400002023-02-01 11:50AM EST140.000.450.550.850.00-106033.83%
DVA231215C001450002022-10-28 11:38AM EST145.000.800.000.750.00-2034.67%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA231215P000350002023-01-30 11:45AM EST35.000.400.150.700.00-24254.54%
DVA231215P000400002022-11-04 9:20AM EST40.002.190.003.400.00-13064.97%
DVA231215P000450002022-11-04 9:20AM EST45.002.820.004.300.00-1460.55%
DVA231215P000475002022-10-26 9:32AM EST47.501.500.004.900.00-2058.84%
DVA231215P000500002022-12-05 11:49AM EST50.002.750.352.700.00-2656.63%
DVA231215P000550002023-01-25 3:35PM EST55.002.100.502.650.00-101648.58%
DVA231215P000600002023-02-03 3:40PM EST60.002.400.604.60+0.25+11.63%13552.02%
DVA231215P000625002023-01-25 10:56AM EST62.503.701.054.300.00--346.67%
DVA231215P000650002023-01-25 11:03AM EST65.004.401.503.900.00-13141.07%
DVA231215P000675002023-01-31 2:51PM EST67.504.203.204.500.00-12140.23%
DVA231215P000700002022-12-20 1:43PM EST70.008.404.605.800.00-101042.00%
DVA231215P000725002023-01-23 1:35PM EST72.505.204.305.800.00-62638.23%
DVA231215P000750002023-02-02 12:33PM EST75.005.905.006.100.00-13635.60%
DVA231215P000775002023-01-17 12:36PM EST77.507.905.707.100.00-32735.35%
DVA231215P000800002023-01-26 12:39PM EST80.009.106.608.500.00-142636.15%
DVA231215P000850002023-01-09 12:32PM EST85.0012.458.6010.800.00--135.11%
DVA231215P000875002023-01-17 10:54AM EST87.5013.409.5010.600.00-37129.93%
DVA231215P000900002022-06-08 11:19AM EST90.0013.2514.1017.200.00--545.98%
DVA231215P001050002022-12-13 1:46PM EST105.0030.0025.2028.700.00-1249.37%
DVA231215P001150002022-10-07 11:41AM EST115.0028.5042.0047.000.00-1075.37%
DVA231215P001200002022-12-07 11:36AM EST120.0045.5036.8040.800.00-1050.01%