DVA - DaVita Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA231215C000500002022-06-24 12:35PM EDT50.0034.2340.7044.300.00-1353.49%
DVA231215C000650002022-12-01 10:46AM EDT65.0019.0016.2021.000.00--00.00%
DVA231215C000700002023-01-12 10:30AM EDT70.0018.3019.3022.900.00-220.00%
DVA231215C000725002022-12-09 3:08PM EDT72.5014.6017.4020.600.00-160.00%
DVA231215C000750002023-01-25 4:20PM EDT75.0013.0014.0018.000.00-7240.00%
DVA231215C000775002023-01-25 4:21PM EDT77.5011.6012.6016.100.00-5250.00%
DVA231215C000800002023-01-31 1:34PM EDT80.0012.8011.0011.700.00-1390.00%
DVA231215C000825002022-12-07 3:09PM EDT82.509.4010.7014.300.00-41728.72%
DVA231215C000850002023-05-09 2:05PM EDT85.0023.200.000.000.00-200.00%
DVA231215C000875002023-01-30 2:07PM EDT87.509.408.108.800.00-1619.31%
DVA231215C000900002023-05-18 9:30AM EDT90.0016.300.000.000.00-300.00%
DVA231215C000925002022-12-19 1:59PM EDT92.505.005.207.300.00-101124.51%
DVA231215C000950002023-04-11 12:52PM EDT95.005.6010.8012.500.00-1647.69%
DVA231215C000975002023-03-03 12:14PM EDT97.503.902.154.900.00-71523.67%
DVA231215C001000002023-05-26 3:12PM EDT100.007.400.000.000.00-2201.56%
DVA231215C001050002023-04-05 3:22PM EDT105.002.403.706.200.00-5837.65%
DVA231215C001100002023-01-25 11:03AM EDT110.001.550.304.100.00-2834.46%
DVA231215C001150002023-05-16 3:15PM EDT115.004.150.000.000.00-106.25%
DVA231215C001200002023-05-09 10:12AM EDT120.003.900.000.000.00-106.25%
DVA231215C001250002023-05-09 10:12AM EDT125.002.850.000.000.00-106.25%
DVA231215C001300002023-05-22 3:03PM EDT130.001.700.000.000.00-1,214012.50%
DVA231215C001350002023-03-30 3:55PM EDT135.000.200.001.000.00--134.86%
DVA231215C001400002023-02-01 12:50PM EDT140.000.450.102.350.00-106046.79%
DVA231215C001450002023-05-09 9:49AM EDT145.000.800.000.000.00-4012.50%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA231215P000350002023-05-12 11:42AM EDT35.000.150.000.000.00-15025.00%
DVA231215P000400002022-11-04 10:20AM EDT40.002.190.003.400.00-13088.09%
DVA231215P000425002023-04-24 3:31PM EDT42.500.790.002.350.00--275.20%
DVA231215P000450002022-11-04 10:20AM EDT45.002.820.004.300.00-1482.89%
DVA231215P000475002022-10-26 10:32AM EDT47.501.500.004.900.00-2080.93%
DVA231215P000500002023-04-20 12:23PM EDT50.000.710.002.450.00-2662.48%
DVA231215P000550002023-05-05 1:25PM EDT55.001.050.000.000.00-1012.50%
DVA231215P000600002023-02-14 11:37AM EDT60.002.552.353.300.00-13661.15%
DVA231215P000625002023-01-25 11:56AM EDT62.503.701.054.900.00--358.07%
DVA231215P000650002023-02-06 12:42PM EDT65.003.202.703.700.00-33155.52%
DVA231215P000675002023-05-31 10:40AM EDT67.501.650.000.000.00-1012.50%
DVA231215P000700002022-12-20 2:43PM EDT70.008.404.605.800.00-101058.92%
DVA231215P000725002023-03-06 1:27PM EDT72.504.404.005.600.00-18852.52%
DVA231215P000750002023-02-02 1:33PM EDT75.005.904.705.300.00-13650.85%
DVA231215P000775002023-04-24 10:41AM EDT77.504.842.404.000.00-12740.40%
DVA231215P000800002023-03-06 2:42PM EDT80.007.106.508.200.00-123851.62%
DVA231215P000825002023-05-15 2:21PM EDT82.503.500.000.000.00--03.13%
DVA231215P000850002023-04-25 10:22AM EDT85.006.604.105.700.00-12235.97%
DVA231215P000875002023-03-02 12:38PM EDT87.5010.8010.7011.800.00-77853.42%
DVA231215P000900002022-06-08 12:19PM EDT90.0013.2514.1017.200.00--565.21%
DVA231215P000925002023-05-25 3:28PM EDT92.507.000.000.000.00--00.39%
DVA231215P000950002023-03-24 10:40AM EDT95.0021.2012.0013.600.00-1046.87%
DVA231215P000975002023-05-24 2:04PM EDT97.508.800.000.000.00-1600.00%
DVA231215P001000002023-05-09 3:28PM EDT100.007.800.000.000.00--00.00%
DVA231215P001050002022-12-13 2:46PM EDT105.0030.0025.2028.700.00-1272.18%
DVA231215P001150002022-10-07 12:41PM EDT115.0028.5042.0047.000.00-10110.11%
DVA231215P001200002022-12-07 12:36PM EDT120.0045.5036.8040.800.00-1075.61%