DaVita Inc. (DVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240119C00045000 | 2022-11-04 8:49AM EST | 45.00 | 29.13 | 31.80 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
| DVA240119C00047500 | 2022-11-04 8:49AM EST | 47.50 | 27.13 | 29.60 | 34.00 | 0.00 | - | 1 | 1 | 0.00% |
| DVA240119C00050000 | 2023-01-17 3:33PM EST | 50.00 | 33.00 | 36.80 | 40.60 | 0.00 | - | 1 | 1 | 60.68% |
| DVA240119C00055000 | 2023-01-24 12:50PM EST | 55.00 | 28.00 | 32.60 | 35.90 | 0.00 | - | 1 | 2 | 55.59% |
| DVA240119C00060000 | 2022-11-09 1:50PM EST | 60.00 | 16.40 | 19.50 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVA240119C00062500 | 2022-11-09 9:58AM EST | 62.50 | 15.00 | 18.60 | 23.40 | 0.00 | - | 2 | 2 | 26.27% |
| DVA240119C00065000 | 2022-12-22 11:36AM EST | 65.00 | 17.76 | 20.10 | 25.00 | 0.00 | - | 1 | 3 | 43.90% |
| DVA240119C00070000 | 2023-01-27 11:09AM EST | 70.00 | 18.86 | 21.00 | 24.20 | 0.00 | - | 1 | 7 | 52.48% |
| DVA240119C00072500 | 2023-02-01 2:21PM EST | 72.50 | 20.00 | 18.60 | 22.70 | +7.00 | +53.85% | 1 | 4 | 51.88% |
| DVA240119C00075000 | 2023-01-05 3:14PM EST | 75.00 | 15.10 | 18.30 | 20.90 | 0.00 | - | 2 | 34 | 50.07% |
| DVA240119C00077500 | 2023-01-24 10:48AM EST | 77.50 | 12.90 | 15.30 | 19.40 | 0.00 | - | 13 | 29 | 49.15% |
| DVA240119C00080000 | 2023-01-26 9:42AM EST | 80.00 | 11.10 | 15.40 | 17.70 | 0.00 | - | 1 | 25 | 47.43% |
| DVA240119C00082500 | 2023-01-24 10:36AM EST | 82.50 | 10.10 | 13.90 | 15.40 | 0.00 | - | 14 | 29 | 43.70% |
| DVA240119C00085000 | 2023-01-27 3:05PM EST | 85.00 | 12.87 | 12.60 | 14.10 | +2.37 | +22.57% | 1 | 128 | 42.98% |
| DVA240119C00087500 | 2023-01-05 2:46PM EST | 87.50 | 9.60 | 11.20 | 12.80 | 0.00 | - | - | 7 | 42.08% |
| DVA240119C00090000 | 2023-01-31 3:41PM EST | 90.00 | 8.95 | 10.00 | 11.60 | 0.00 | - | 1 | 28 | 41.29% |
| DVA240119C00092500 | 2023-01-23 9:32AM EST | 92.50 | 7.00 | 8.90 | 11.50 | 0.00 | - | 1 | 17 | 43.63% |
| DVA240119C00095000 | 2023-01-31 3:50PM EST | 95.00 | 7.05 | 7.90 | 9.50 | 0.00 | - | 1 | 22 | 40.06% |
| DVA240119C00097500 | 2022-11-14 12:36PM EST | 97.50 | 4.50 | 3.40 | 6.40 | 0.00 | - | 7 | 7 | 32.84% |
| DVA240119C00100000 | 2023-01-04 11:25AM EST | 100.00 | 4.13 | 6.10 | 7.60 | 0.00 | - | 1 | 12 | 38.69% |
| DVA240119C00105000 | 2023-01-31 3:50PM EST | 105.00 | 4.25 | 4.20 | 6.30 | 0.00 | - | 2 | 16 | 38.46% |
| DVA240119C00110000 | 2022-12-13 3:34PM EST | 110.00 | 2.35 | 0.35 | 2.90 | 0.00 | - | 3 | 9 | 29.88% |
| DVA240119C00115000 | 2022-11-07 3:55PM EST | 115.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 1 | 16 | 40.64% |
| DVA240119C00125000 | 2022-11-23 11:39AM EST | 125.00 | 1.15 | 0.05 | 3.10 | 0.00 | - | - | 13 | 38.70% |
| DVA240119C00130000 | 2022-12-08 9:32AM EST | 130.00 | 0.90 | 0.10 | 3.50 | 0.00 | - | 1 | 1 | 42.73% |
| DVA240119C00135000 | 2023-01-27 1:28PM EST | 135.00 | 0.45 | 0.80 | 3.00 | 0.00 | - | 50 | 50 | 42.77% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240119P00035000 | 2022-12-27 10:46AM EST | 35.00 | 1.10 | 0.20 | 2.40 | 0.00 | - | - | 5 | 65.43% |
| DVA240119P00045000 | 2022-11-07 2:39PM EST | 45.00 | 2.35 | 0.05 | 4.20 | 0.00 | - | 1 | 1 | 56.64% |
| DVA240119P00047500 | 2022-11-09 2:32PM EST | 47.50 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 54.85% |
| DVA240119P00050000 | 2022-11-03 10:03AM EST | 50.00 | 3.50 | 0.15 | 4.90 | 0.00 | - | - | 1 | 51.92% |
| DVA240119P00055000 | 2022-12-28 12:23PM EST | 55.00 | 3.40 | 0.20 | 2.90 | 0.00 | - | 4 | 4 | 47.00% |
| DVA240119P00060000 | 2023-02-01 11:13AM EST | 60.00 | 3.00 | 1.55 | 3.50 | +0.38 | +14.50% | 1 | 48 | 43.25% |
| DVA240119P00062500 | 2023-01-27 10:59AM EST | 62.50 | 3.40 | 0.80 | 4.00 | 0.00 | - | 1 | 12 | 42.21% |
| DVA240119P00065000 | 2023-01-30 1:04PM EST | 65.00 | 3.77 | 2.80 | 4.10 | 0.00 | - | 1 | 47 | 39.20% |
| DVA240119P00067500 | 2023-01-24 10:33AM EST | 67.50 | 4.40 | 2.50 | 5.70 | 0.00 | - | 6 | 32 | 42.37% |
| DVA240119P00070000 | 2022-10-31 1:52PM EST | 70.00 | 8.20 | 6.50 | 11.40 | 0.00 | - | 2 | 3 | 50.89% |
| DVA240119P00072500 | 2022-12-20 2:52PM EST | 72.50 | 10.10 | 5.30 | 6.90 | 0.00 | - | 10 | 29 | 39.50% |
| DVA240119P00075000 | 2023-01-23 10:32AM EST | 75.00 | 6.20 | 5.30 | 6.70 | 0.00 | - | 9 | 39 | 35.08% |
| DVA240119P00077500 | 2022-11-09 11:25AM EST | 77.50 | 14.90 | 8.70 | 13.40 | 0.00 | - | 4 | 5 | 53.50% |
| DVA240119P00080000 | 2023-01-20 11:18AM EST | 80.00 | 8.80 | 7.00 | 8.50 | 0.00 | - | 2 | 21 | 33.42% |
| DVA240119P00085000 | 2023-01-20 11:25AM EST | 85.00 | 11.20 | 8.90 | 10.60 | 0.00 | - | 8 | 8 | 31.72% |
| DVA240119P00090000 | 2023-01-20 11:32AM EST | 90.00 | 14.20 | 11.20 | 13.10 | 0.00 | - | 5 | 5 | 30.21% |
| DVA240119P00092500 | 2023-01-05 3:41PM EST | 92.50 | 18.00 | 11.70 | 14.80 | 0.00 | - | - | 103 | 30.41% |
| DVA240119P00095000 | 2023-01-05 3:18PM EST | 95.00 | 19.50 | 13.70 | 16.40 | 0.00 | - | - | 1 | 30.05% |
© 2023 Yahoo. All rights reserved.
