DVA - DaVita Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA240119C000450002022-11-04 9:49AM EDT45.0029.1331.8036.300.00-110.00%
DVA240119C000475002022-11-04 9:49AM EDT47.5027.1329.6034.000.00-110.00%
DVA240119C000500002023-01-17 4:33PM EDT50.0033.0035.4039.100.00-110.00%
DVA240119C000550002023-05-09 11:20AM EDT55.0050.000.000.000.00-100.00%
DVA240119C000600002023-02-22 11:43AM EDT60.0031.3418.8022.800.00-110.00%
DVA240119C000625002023-05-01 10:43AM EDT62.5032.6533.4037.500.00-200.00%
DVA240119C000650002023-03-06 12:43PM EDT65.0022.8021.2024.600.00-230.00%
DVA240119C000700002023-05-19 3:12PM EDT70.0034.270.000.000.00-100.00%
DVA240119C000725002023-04-24 9:40AM EDT72.5020.000.000.000.00-140.00%
DVA240119C000750002023-03-31 2:43PM EDT75.0014.6521.4022.800.00-1340.00%
DVA240119C000775002023-01-24 11:48AM EDT77.5012.9014.9016.800.00-13290.00%
DVA240119C000800002023-03-10 11:31AM EDT80.008.2012.2013.900.00-6310.00%
DVA240119C000825002023-01-24 11:36AM EDT82.5010.1011.4013.600.00-14290.00%
DVA240119C000850002023-06-07 2:30PM EDT85.0021.500.000.000.00-100.00%
DVA240119C000875002023-04-26 11:43AM EDT87.5010.8415.3017.600.00-11133.01%
DVA240119C000900002023-06-06 12:31PM EDT90.0016.900.000.000.00-100.00%
DVA240119C000925002023-01-23 10:32AM EDT92.507.000.000.000.00-1170.00%
DVA240119C000950002023-04-20 1:59PM EDT95.005.5014.9016.800.00-12245.34%
DVA240119C000975002023-03-23 1:24PM EDT97.502.905.506.900.00-2916.82%
DVA240119C001000002023-05-19 11:15AM EDT100.0012.550.000.000.00-100.00%
DVA240119C001050002023-06-02 3:56PM EDT105.008.100.000.000.00-101.56%
DVA240119C001100002023-06-07 10:14AM EDT110.006.300.000.000.00-103.13%
DVA240119C001150002023-06-05 10:09AM EDT115.004.200.000.000.00-1003.13%
DVA240119C001200002023-05-19 9:41AM EDT120.004.400.000.000.00-206.25%
DVA240119C001250002023-06-01 2:45PM EDT125.001.900.000.000.00-106.25%
DVA240119C001300002023-05-09 2:19PM EDT130.002.450.000.000.00-206.25%
DVA240119C001350002023-05-10 12:34PM EDT135.001.550.000.000.00-106.25%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA240119P000350002023-05-12 11:14AM EDT35.000.150.000.000.00-5025.00%
DVA240119P000375002023-04-04 11:34AM EDT37.500.420.000.450.00--161.62%
DVA240119P000400002023-03-17 12:37PM EDT40.004.520.002.500.00-1980.40%
DVA240119P000450002023-05-05 10:27AM EDT45.000.400.002.350.00-1270.26%
DVA240119P000475002022-11-09 3:32PM EDT47.503.300.004.800.00-1379.98%
DVA240119P000500002022-11-03 11:03AM EDT50.003.500.154.900.00--176.59%
DVA240119P000550002022-12-28 1:23PM EDT55.003.400.202.900.00-4459.07%
DVA240119P000600002023-03-13 12:42PM EDT60.003.301.653.600.00-44860.94%
DVA240119P000625002023-03-10 3:00PM EDT62.504.202.353.300.00-11358.64%
DVA240119P000650002023-05-18 12:07PM EDT65.001.200.000.000.00-12012.50%
DVA240119P000675002023-03-10 2:57PM EDT67.505.803.303.900.00-13256.24%
DVA240119P000700002023-05-09 3:47PM EDT70.001.650.000.000.00-1012.50%
DVA240119P000725002023-05-09 11:15AM EDT72.501.950.000.000.00-1012.50%
DVA240119P000750002023-05-23 9:47AM EDT75.002.400.000.000.00-106.25%
DVA240119P000775002023-03-31 2:52PM EDT77.507.103.804.400.00-2746.13%
DVA240119P000800002023-01-20 12:18PM EDT80.008.807.308.400.00-22157.49%
DVA240119P000825002023-02-01 1:04PM EDT82.509.307.708.500.00--1054.49%
DVA240119P000850002023-01-20 12:25PM EDT85.0011.208.4010.800.00-8856.24%
DVA240119P000875002023-06-01 12:09PM EDT87.505.800.000.000.00-1203.13%
DVA240119P000900002023-06-06 9:30AM EDT90.004.700.000.000.00-1003.13%
DVA240119P000925002023-06-05 3:49PM EDT92.505.700.000.000.00-2003.13%
DVA240119P000950002023-06-07 2:18PM EDT95.006.200.000.000.00-701.56%
DVA240119P000975002023-06-05 2:43PM EDT97.507.700.000.000.00-1300.78%
DVA240119P001000002023-06-06 9:30AM EDT100.008.200.000.000.00-1000.20%
DVA240119P001050002023-06-07 10:08AM EDT105.0010.000.000.000.00-100.00%
DVA240119P001100002023-05-09 9:39AM EDT110.0014.000.000.000.00--00.00%