Canada markets closed

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.81+2.42 (+2.94%)
At close: 04:00PM EST
83.20 -1.61 (-1.90%)
After hours: 05:19PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA240119C000450002022-11-04 8:49AM EST45.0029.1331.8036.300.00-110.00%
DVA240119C000475002022-11-04 8:49AM EST47.5027.1329.6034.000.00-110.00%
DVA240119C000500002023-01-17 3:33PM EST50.0033.0036.8040.600.00-1160.68%
DVA240119C000550002023-01-24 12:50PM EST55.0028.0032.6035.900.00-1255.59%
DVA240119C000600002022-11-09 1:50PM EST60.0016.4019.5024.500.00-110.00%
DVA240119C000625002022-11-09 9:58AM EST62.5015.0018.6023.400.00-2226.27%
DVA240119C000650002022-12-22 11:36AM EST65.0017.7620.1025.000.00-1343.90%
DVA240119C000700002023-01-27 11:09AM EST70.0018.8621.0024.200.00-1752.48%
DVA240119C000725002023-02-01 2:21PM EST72.5020.0018.6022.70+7.00+53.85%1451.88%
DVA240119C000750002023-01-05 3:14PM EST75.0015.1018.3020.900.00-23450.07%
DVA240119C000775002023-01-24 10:48AM EST77.5012.9015.3019.400.00-132949.15%
DVA240119C000800002023-01-26 9:42AM EST80.0011.1015.4017.700.00-12547.43%
DVA240119C000825002023-01-24 10:36AM EST82.5010.1013.9015.400.00-142943.70%
DVA240119C000850002023-01-27 3:05PM EST85.0012.8712.6014.10+2.37+22.57%112842.98%
DVA240119C000875002023-01-05 2:46PM EST87.509.6011.2012.800.00--742.08%
DVA240119C000900002023-01-31 3:41PM EST90.008.9510.0011.600.00-12841.29%
DVA240119C000925002023-01-23 9:32AM EST92.507.008.9011.500.00-11743.63%
DVA240119C000950002023-01-31 3:50PM EST95.007.057.909.500.00-12240.06%
DVA240119C000975002022-11-14 12:36PM EST97.504.503.406.400.00-7732.84%
DVA240119C001000002023-01-04 11:25AM EST100.004.136.107.600.00-11238.69%
DVA240119C001050002023-01-31 3:50PM EST105.004.254.206.300.00-21638.46%
DVA240119C001100002022-12-13 3:34PM EST110.002.350.352.900.00-3929.88%
DVA240119C001150002022-11-07 3:55PM EST115.001.750.005.000.00-11640.64%
DVA240119C001250002022-11-23 11:39AM EST125.001.150.053.100.00--1338.70%
DVA240119C001300002022-12-08 9:32AM EST130.000.900.103.500.00-1142.73%
DVA240119C001350002023-01-27 1:28PM EST135.000.450.803.000.00-505042.77%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA240119P000350002022-12-27 10:46AM EST35.001.100.202.400.00--565.43%
DVA240119P000450002022-11-07 2:39PM EST45.002.350.054.200.00-1156.64%
DVA240119P000475002022-11-09 2:32PM EST47.503.300.004.800.00-1354.85%
DVA240119P000500002022-11-03 10:03AM EST50.003.500.154.900.00--151.92%
DVA240119P000550002022-12-28 12:23PM EST55.003.400.202.900.00-4447.00%
DVA240119P000600002023-02-01 11:13AM EST60.003.001.553.50+0.38+14.50%14843.25%
DVA240119P000625002023-01-27 10:59AM EST62.503.400.804.000.00-11242.21%
DVA240119P000650002023-01-30 1:04PM EST65.003.772.804.100.00-14739.20%
DVA240119P000675002023-01-24 10:33AM EST67.504.402.505.700.00-63242.37%
DVA240119P000700002022-10-31 1:52PM EST70.008.206.5011.400.00-2350.89%
DVA240119P000725002022-12-20 2:52PM EST72.5010.105.306.900.00-102939.50%
DVA240119P000750002023-01-23 10:32AM EST75.006.205.306.700.00-93935.08%
DVA240119P000775002022-11-09 11:25AM EST77.5014.908.7013.400.00-4553.50%
DVA240119P000800002023-01-20 11:18AM EST80.008.807.008.500.00-22133.42%
DVA240119P000850002023-01-20 11:25AM EST85.0011.208.9010.600.00-8831.72%
DVA240119P000900002023-01-20 11:32AM EST90.0014.2011.2013.100.00-5530.21%
DVA240119P000925002023-01-05 3:41PM EST92.5018.0011.7014.800.00--10330.41%
DVA240119P000950002023-01-05 3:18PM EST95.0019.5013.7016.400.00--130.05%