DVA - DaVita Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240119C00045000 | 2022-11-04 9:49AM EDT | 45.00 | 29.13 | 31.80 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
| DVA240119C00047500 | 2022-11-04 9:49AM EDT | 47.50 | 27.13 | 29.60 | 34.00 | 0.00 | - | 1 | 1 | 0.00% |
| DVA240119C00050000 | 2023-01-17 4:33PM EDT | 50.00 | 33.00 | 35.40 | 39.10 | 0.00 | - | 1 | 1 | 0.00% |
| DVA240119C00055000 | 2023-05-09 11:20AM EDT | 55.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240119C00060000 | 2023-02-22 11:43AM EDT | 60.00 | 31.34 | 18.80 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| DVA240119C00062500 | 2023-05-01 10:43AM EDT | 62.50 | 32.65 | 33.40 | 37.50 | 0.00 | - | 2 | 0 | 0.00% |
| DVA240119C00065000 | 2023-03-06 12:43PM EDT | 65.00 | 22.80 | 21.20 | 24.60 | 0.00 | - | 2 | 3 | 0.00% |
| DVA240119C00070000 | 2023-05-19 3:12PM EDT | 70.00 | 34.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240119C00072500 | 2023-04-24 9:40AM EDT | 72.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DVA240119C00075000 | 2023-03-31 2:43PM EDT | 75.00 | 14.65 | 21.40 | 22.80 | 0.00 | - | 1 | 34 | 0.00% |
| DVA240119C00077500 | 2023-01-24 11:48AM EDT | 77.50 | 12.90 | 14.90 | 16.80 | 0.00 | - | 13 | 29 | 0.00% |
| DVA240119C00080000 | 2023-03-10 11:31AM EDT | 80.00 | 8.20 | 12.20 | 13.90 | 0.00 | - | 6 | 31 | 0.00% |
| DVA240119C00082500 | 2023-01-24 11:36AM EDT | 82.50 | 10.10 | 11.40 | 13.60 | 0.00 | - | 14 | 29 | 0.00% |
| DVA240119C00085000 | 2023-06-07 2:30PM EDT | 85.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240119C00087500 | 2023-04-26 11:43AM EDT | 87.50 | 10.84 | 15.30 | 17.60 | 0.00 | - | 1 | 11 | 33.01% |
| DVA240119C00090000 | 2023-06-06 12:31PM EDT | 90.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240119C00092500 | 2023-01-23 10:32AM EDT | 92.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| DVA240119C00095000 | 2023-04-20 1:59PM EDT | 95.00 | 5.50 | 14.90 | 16.80 | 0.00 | - | 1 | 22 | 45.34% |
| DVA240119C00097500 | 2023-03-23 1:24PM EDT | 97.50 | 2.90 | 5.50 | 6.90 | 0.00 | - | 2 | 9 | 16.82% |
| DVA240119C00100000 | 2023-05-19 11:15AM EDT | 100.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240119C00105000 | 2023-06-02 3:56PM EDT | 105.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DVA240119C00110000 | 2023-06-07 10:14AM EDT | 110.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DVA240119C00115000 | 2023-06-05 10:09AM EDT | 115.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DVA240119C00120000 | 2023-05-19 9:41AM EDT | 120.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DVA240119C00125000 | 2023-06-01 2:45PM EDT | 125.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVA240119C00130000 | 2023-05-09 2:19PM EDT | 130.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DVA240119C00135000 | 2023-05-10 12:34PM EDT | 135.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240119P00035000 | 2023-05-12 11:14AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DVA240119P00037500 | 2023-04-04 11:34AM EDT | 37.50 | 0.42 | 0.00 | 0.45 | 0.00 | - | - | 1 | 61.62% |
| DVA240119P00040000 | 2023-03-17 12:37PM EDT | 40.00 | 4.52 | 0.00 | 2.50 | 0.00 | - | 1 | 9 | 80.40% |
| DVA240119P00045000 | 2023-05-05 10:27AM EDT | 45.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 70.26% |
| DVA240119P00047500 | 2022-11-09 3:32PM EDT | 47.50 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 79.98% |
| DVA240119P00050000 | 2022-11-03 11:03AM EDT | 50.00 | 3.50 | 0.15 | 4.90 | 0.00 | - | - | 1 | 76.59% |
| DVA240119P00055000 | 2022-12-28 1:23PM EDT | 55.00 | 3.40 | 0.20 | 2.90 | 0.00 | - | 4 | 4 | 59.07% |
| DVA240119P00060000 | 2023-03-13 12:42PM EDT | 60.00 | 3.30 | 1.65 | 3.60 | 0.00 | - | 4 | 48 | 60.94% |
| DVA240119P00062500 | 2023-03-10 3:00PM EDT | 62.50 | 4.20 | 2.35 | 3.30 | 0.00 | - | 1 | 13 | 58.64% |
| DVA240119P00065000 | 2023-05-18 12:07PM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DVA240119P00067500 | 2023-03-10 2:57PM EDT | 67.50 | 5.80 | 3.30 | 3.90 | 0.00 | - | 1 | 32 | 56.24% |
| DVA240119P00070000 | 2023-05-09 3:47PM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVA240119P00072500 | 2023-05-09 11:15AM EDT | 72.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVA240119P00075000 | 2023-05-23 9:47AM EDT | 75.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVA240119P00077500 | 2023-03-31 2:52PM EDT | 77.50 | 7.10 | 3.80 | 4.40 | 0.00 | - | 2 | 7 | 46.13% |
| DVA240119P00080000 | 2023-01-20 12:18PM EDT | 80.00 | 8.80 | 7.30 | 8.40 | 0.00 | - | 2 | 21 | 57.49% |
| DVA240119P00082500 | 2023-02-01 1:04PM EDT | 82.50 | 9.30 | 7.70 | 8.50 | 0.00 | - | - | 10 | 54.49% |
| DVA240119P00085000 | 2023-01-20 12:25PM EDT | 85.00 | 11.20 | 8.40 | 10.80 | 0.00 | - | 8 | 8 | 56.24% |
| DVA240119P00087500 | 2023-06-01 12:09PM EDT | 87.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| DVA240119P00090000 | 2023-06-06 9:30AM EDT | 90.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DVA240119P00092500 | 2023-06-05 3:49PM EDT | 92.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| DVA240119P00095000 | 2023-06-07 2:18PM EDT | 95.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| DVA240119P00097500 | 2023-06-05 2:43PM EDT | 97.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| DVA240119P00100000 | 2023-06-06 9:30AM EDT | 100.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| DVA240119P00105000 | 2023-06-07 10:08AM EDT | 105.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240119P00110000 | 2023-05-09 9:39AM EDT | 110.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.