Canada markets close in 6 hours 3 minutes

DaVita Inc. (DVA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
130.96+3.14 (+2.46%)
As of 09:56AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA240621C000425002024-04-15 11:35AM EDT42.5090.0085.1089.300.00--1160.94%
DVA240621C000475002023-10-18 1:01PM EDT47.5033.9048.3052.700.00--10.00%
DVA240621C000500002023-10-19 3:58PM EDT50.0035.2246.0050.500.00-200.00%
DVA240621C000550002023-11-03 12:37PM EDT55.0027.8049.2053.900.00-220.00%
DVA240621C000600002023-12-13 2:26PM EDT60.0050.2948.5053.300.00-1220.00%
DVA240621C000650002023-11-09 11:08AM EDT65.0023.9043.1047.800.00-1240.00%
DVA240621C000675002023-11-09 11:10AM EDT67.5022.1041.8045.400.00-1220.00%
DVA240621C000700002024-02-21 1:54PM EDT70.0051.1663.4067.400.00-134148.68%
DVA240621C000725002023-11-08 4:58PM EDT72.5019.2037.1041.000.00-8130.00%
DVA240621C000750002023-12-12 2:05PM EDT75.0036.9736.5037.600.00-2230.00%
DVA240621C000775002024-01-12 1:07PM EDT77.5034.6934.4035.800.00-140.00%
DVA240621C000800002024-04-17 10:00AM EDT80.0050.3548.4052.000.00-29781.54%
DVA240621C000825002023-11-15 12:56PM EDT82.5020.1028.0028.500.00-3230.00%
DVA240621C000850002023-12-07 11:28AM EDT85.0025.9225.3028.600.00-8250.00%
DVA240621C000875002023-11-22 1:35PM EDT87.5018.9022.8023.200.00-6430.00%
DVA240621C000900002024-04-19 2:15PM EDT90.0038.9038.3042.300.00-12469.53%
DVA240621C000925002024-04-01 1:22PM EDT92.5045.6735.9039.700.00-11564.18%
DVA240621C000950002024-04-18 12:07PM EDT95.0033.3533.6037.300.00-115261.57%
DVA240621C000975002024-02-12 12:52PM EDT97.5020.6040.8045.000.00-119121.74%
DVA240621C001000002024-02-15 12:30PM EDT100.0024.3537.7040.500.00-1090107.18%
DVA240621C001050002024-04-19 12:15PM EDT105.0024.9025.5027.000.00-214343.14%
DVA240621C001100002024-03-06 3:33PM EDT110.0026.0025.6026.600.00-116666.65%
DVA240621C001150002024-04-19 12:12PM EDT115.0016.6417.7019.700.00-17748.51%
DVA240621C001200002024-03-27 9:33AM EDT120.0021.5013.8014.500.00-322438.32%
DVA240621C001250002024-04-19 3:58PM EDT125.0010.0010.6011.200.00-318037.71%
DVA240621C001300002024-04-16 2:52PM EDT130.008.307.608.400.00-32738637.21%
DVA240621C001350002024-04-22 9:30AM EDT135.005.305.706.70-0.70-11.67%166339.55%
DVA240621C001400002024-04-19 1:00PM EDT140.003.704.004.300.00-223636.35%
DVA240621C001450002024-04-18 11:15AM EDT145.002.152.653.000.00-13836.38%
DVA240621C001500002024-04-18 11:15AM EDT150.001.401.802.000.00-120436.10%
DVA240621C001550002024-04-12 12:31PM EDT155.001.631.151.300.00-17935.89%
DVA240621C001600002024-04-19 2:16PM EDT160.000.650.750.850.00-2936.01%
DVA240621C001650002024-04-04 10:25AM EDT165.001.250.401.700.00-112348.10%
DVA240621C001700002024-03-12 11:14AM EDT170.001.960.450.550.00-11139.67%
DVA240621C001800002024-03-13 12:03PM EDT180.001.040.050.750.00-5249.24%
DVA240621C002000002024-03-14 1:17PM EDT200.000.250.000.550.00-4451.37%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA240621P000375002024-03-13 9:30AM EDT37.500.100.000.000.00-3850.00%
DVA240621P000400002023-10-16 10:33AM EDT40.000.900.000.000.00--83450.00%
DVA240621P000425002023-12-22 11:29AM EDT42.500.340.000.750.00-4227139.45%
DVA240621P000450002024-03-22 3:38PM EDT45.000.130.000.750.00-58132.81%
DVA240621P000475002023-11-06 10:41AM EDT47.501.250.100.850.00--22131.64%
DVA240621P000500002024-04-12 3:30PM EDT50.000.100.000.750.00-11064120.61%
DVA240621P000550002023-11-20 11:25AM EDT55.000.450.050.800.00-515111.91%
DVA240621P000600002024-01-31 10:30AM EDT60.000.400.000.000.00-11650.00%
DVA240621P000650002024-03-04 12:48PM EDT65.000.300.000.750.00-150790.33%
DVA240621P000675002023-10-19 11:27AM EDT67.505.101.751.850.00-12119.29%
DVA240621P000700002024-04-19 3:04PM EDT70.000.080.050.450.00-38576.47%
DVA240621P000725002024-02-16 1:30PM EDT72.500.300.052.500.00-21299.56%
DVA240621P000750002024-03-15 11:45AM EDT75.000.400.000.750.00-17373.83%
DVA240621P000775002024-03-06 12:00PM EDT77.500.400.000.000.00-12325.00%
DVA240621P000800002024-04-12 12:47PM EDT80.000.400.000.750.00-1366.31%
DVA240621P000825002024-02-27 1:51PM EDT82.500.500.000.750.00-2065662.70%
DVA240621P000850002024-02-16 4:22PM EDT85.000.750.100.850.00-12861.87%
DVA240621P000875002024-02-23 11:50AM EDT87.500.730.100.950.00-310959.52%
DVA240621P000900002024-03-12 11:14AM EDT90.000.290.050.750.00-26953.08%
DVA240621P000925002023-12-22 12:46PM EDT92.505.104.004.300.00-2593.90%
DVA240621P000950002024-04-01 9:49AM EDT95.000.400.100.600.00-111350.64%
DVA240621P000975002024-04-19 12:19PM EDT97.500.600.451.400.00-103352.34%
DVA240621P001000002024-04-19 12:19PM EDT100.000.750.600.700.00-103845.56%
DVA240621P001050002024-04-08 3:16PM EDT105.000.900.501.100.00-15543.85%
DVA240621P001100002024-04-18 12:05PM EDT110.001.921.501.650.00-107641.90%
DVA240621P001150002024-04-08 11:28AM EDT115.002.102.252.550.00-412640.82%
DVA240621P001200002024-04-16 11:11AM EDT120.003.702.353.800.00-222839.81%
DVA240621P001250002024-04-19 11:36AM EDT125.006.105.205.500.00-214939.03%
DVA240621P001300002024-04-19 11:36AM EDT130.008.507.307.600.00-15337.97%
DVA240621P001350002024-04-18 10:28AM EDT135.0012.029.8010.400.00-2026437.96%
DVA240621P001400002024-04-19 9:30AM EDT140.0015.7013.3013.700.00-119238.16%
DVA240621P001450002024-03-18 1:18PM EDT145.0012.8018.6020.700.00-3650.20%
DVA240621P001500002024-04-05 1:36PM EDT150.0018.2020.6022.100.00-1442.76%