DaVita Inc. (DVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00070000 | 2024-05-03 9:33AM EDT | 70.00 | 66.00 | 62.90 | 67.00 | +66.00 | - | 1 | 1 | 192.38% |
| DVA240517C00090000 | 2024-04-18 1:28PM EDT | 90.00 | 36.11 | 43.00 | 47.00 | 0.00 | - | 3 | 4 | 128.91% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 32.50 | 36.20 | 0.00 | - | 5 | 5 | 134.28% |
| DVA240517C00105000 | 2024-04-19 2:53PM EDT | 105.00 | 23.77 | 27.50 | 31.60 | 0.00 | - | 6 | 7 | 63.28% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 23.70 | 26.60 | 0.00 | - | - | 0 | 77.73% |
| DVA240517C00115000 | 2024-04-29 10:11AM EDT | 115.00 | 22.97 | 18.70 | 21.70 | 0.00 | - | 3 | 4 | 65.38% |
| DVA240517C00120000 | 2024-05-03 3:13PM EDT | 120.00 | 15.30 | 14.00 | 16.70 | -7.70 | -33.48% | 23 | 61 | 54.76% |
| DVA240517C00125000 | 2024-05-03 11:50AM EDT | 125.00 | 10.80 | 8.70 | 10.90 | -6.87 | -38.88% | 10 | 65 | 48.71% |
| DVA240517C00130000 | 2024-05-03 3:55PM EDT | 130.00 | 6.60 | 5.80 | 6.40 | -7.20 | -52.17% | 71 | 231 | 37.82% |
| DVA240517C00135000 | 2024-05-03 3:59PM EDT | 135.00 | 2.85 | 1.10 | 3.20 | -7.75 | -73.11% | 126 | 175 | 34.19% |
| DVA240517C00140000 | 2024-05-03 3:55PM EDT | 140.00 | 1.35 | 0.65 | 1.35 | -6.15 | -82.00% | 161 | 959 | 33.25% |
| DVA240517C00145000 | 2024-05-03 2:54PM EDT | 145.00 | 0.52 | 0.15 | 0.50 | -4.28 | -89.17% | 118 | 147 | 33.50% |
| DVA240517C00150000 | 2024-05-03 2:59PM EDT | 150.00 | 0.20 | 0.15 | 0.25 | -2.90 | -93.55% | 42 | 902 | 37.01% |
| DVA240517C00155000 | 2024-05-03 12:42PM EDT | 155.00 | 0.08 | 0.05 | 0.20 | -1.67 | -95.43% | 20 | 50 | 43.51% |
| DVA240517C00160000 | 2024-05-03 3:48PM EDT | 160.00 | 0.10 | 0.00 | 0.35 | -1.00 | -90.91% | 12 | 51 | 56.93% |
| DVA240517C00165000 | 2024-05-03 9:39AM EDT | 165.00 | 0.05 | 0.00 | 2.15 | -0.28 | -84.85% | 5 | 6 | 83.64% |
| DVA240517C00170000 | 2024-05-03 9:32AM EDT | 170.00 | 0.35 | 0.00 | 0.75 | +0.35 | - | 2 | 3 | 72.90% |
| DVA240517C00190000 | 2024-05-02 12:04PM EDT | 190.00 | 0.01 | 0.00 | 0.75 | +0.01 | - | - | 1 | 99.12% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 2024-05-03 11:28AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 511 | 62.11% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 79.79% |
| DVA240517P00110000 | 2024-04-30 2:37PM EDT | 110.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 2 | 259 | 77.05% |
| DVA240517P00115000 | 2024-05-03 12:47PM EDT | 115.00 | 0.07 | 0.00 | 0.25 | -0.18 | -72.00% | 5 | 19 | 50.49% |
| DVA240517P00120000 | 2024-05-03 12:44PM EDT | 120.00 | 0.05 | 0.10 | 0.40 | -0.40 | -88.89% | 16 | 89 | 43.65% |
| DVA240517P00125000 | 2024-05-03 3:05PM EDT | 125.00 | 0.47 | 0.40 | 0.50 | -0.40 | -45.98% | 11 | 267 | 33.40% |
| DVA240517P00130000 | 2024-05-03 2:04PM EDT | 130.00 | 1.05 | 1.10 | 1.40 | -0.48 | -31.37% | 60 | 100 | 31.49% |
| DVA240517P00135000 | 2024-05-03 3:30PM EDT | 135.00 | 3.00 | 2.80 | 5.10 | +0.22 | +7.91% | 64 | 196 | 47.53% |
| DVA240517P00140000 | 2024-05-03 3:36PM EDT | 140.00 | 6.37 | 5.70 | 7.20 | +1.83 | +40.31% | 46 | 84 | 36.77% |
| DVA240517P00145000 | 2024-05-03 10:10AM EDT | 145.00 | 12.00 | 9.80 | 10.90 | +5.00 | +71.43% | 20 | 22 | 30.37% |
© 2024 Yahoo. All rights reserved.