DaVita Inc. (DVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240621C00042500 | 2024-04-15 11:35AM EDT | 42.50 | 90.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVA240621C00047500 | 2023-10-18 1:01PM EDT | 47.50 | 33.90 | 48.30 | 52.70 | 0.00 | - | - | 1 | 0.00% |
| DVA240621C00050000 | 2023-10-19 3:58PM EDT | 50.00 | 35.22 | 46.00 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
| DVA240621C00055000 | 2023-11-03 12:37PM EDT | 55.00 | 27.80 | 49.20 | 53.90 | 0.00 | - | 2 | 2 | 0.00% |
| DVA240621C00060000 | 2023-12-13 2:26PM EDT | 60.00 | 50.29 | 48.50 | 53.30 | 0.00 | - | 1 | 22 | 0.00% |
| DVA240621C00065000 | 2023-11-09 11:08AM EDT | 65.00 | 23.90 | 43.10 | 47.80 | 0.00 | - | 1 | 24 | 0.00% |
| DVA240621C00067500 | 2023-11-09 11:10AM EDT | 67.50 | 22.10 | 41.80 | 45.40 | 0.00 | - | 1 | 22 | 0.00% |
| DVA240621C00070000 | 2024-02-21 1:54PM EDT | 70.00 | 51.16 | 63.40 | 67.40 | 0.00 | - | 1 | 34 | 0.00% |
| DVA240621C00072500 | 2023-11-08 4:58PM EDT | 72.50 | 19.20 | 37.10 | 41.00 | 0.00 | - | 8 | 13 | 0.00% |
| DVA240621C00075000 | 2023-12-12 2:05PM EDT | 75.00 | 36.97 | 36.50 | 37.60 | 0.00 | - | 2 | 23 | 0.00% |
| DVA240621C00077500 | 2024-01-12 1:07PM EDT | 77.50 | 34.69 | 34.40 | 35.80 | 0.00 | - | 1 | 4 | 0.00% |
| DVA240621C00080000 | 2024-04-17 10:00AM EDT | 80.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVA240621C00082500 | 2023-11-15 12:56PM EDT | 82.50 | 20.10 | 28.00 | 28.50 | 0.00 | - | 3 | 23 | 0.00% |
| DVA240621C00085000 | 2023-12-07 11:28AM EDT | 85.00 | 25.92 | 25.30 | 28.60 | 0.00 | - | 8 | 25 | 0.00% |
| DVA240621C00087500 | 2023-11-22 1:35PM EDT | 87.50 | 18.90 | 22.80 | 23.20 | 0.00 | - | 6 | 43 | 0.00% |
| DVA240621C00090000 | 2024-04-19 2:15PM EDT | 90.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240621C00092500 | 2024-04-01 1:22PM EDT | 92.50 | 45.67 | 46.80 | 50.10 | 0.00 | - | 1 | 15 | 78.52% |
| DVA240621C00095000 | 2024-04-18 12:07PM EDT | 95.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240621C00097500 | 2024-02-12 12:52PM EDT | 97.50 | 20.60 | 40.80 | 45.00 | 0.00 | - | 1 | 19 | 61.04% |
| DVA240621C00100000 | 2024-02-15 12:30PM EDT | 100.00 | 24.35 | 37.70 | 40.50 | 0.00 | - | 10 | 90 | 59.33% |
| DVA240621C00105000 | 2024-04-19 12:15PM EDT | 105.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVA240621C00110000 | 2024-03-06 3:33PM EDT | 110.00 | 26.00 | 25.60 | 26.60 | 0.00 | - | 1 | 166 | 0.00% |
| DVA240621C00115000 | 2024-05-01 1:00PM EDT | 115.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVA240621C00120000 | 2024-04-22 9:46AM EDT | 120.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVA240621C00125000 | 2024-04-19 3:58PM EDT | 125.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVA240621C00130000 | 2024-04-30 2:09PM EDT | 130.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240621C00135000 | 2024-04-30 2:09PM EDT | 135.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240621C00140000 | 2024-05-01 10:25AM EDT | 140.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DVA240621C00145000 | 2024-05-01 2:33PM EDT | 145.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DVA240621C00150000 | 2024-05-01 2:25PM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| DVA240621C00155000 | 2024-05-01 2:15PM EDT | 155.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| DVA240621C00160000 | 2024-04-30 2:50PM EDT | 160.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVA240621C00165000 | 2024-04-30 10:00AM EDT | 165.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVA240621C00170000 | 2024-04-30 9:31AM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVA240621C00180000 | 2024-03-13 12:03PM EDT | 180.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 5 | 2 | 44.70% |
| DVA240621C00200000 | 2024-03-14 1:17PM EDT | 200.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 54.76% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240621P00037500 | 2024-03-13 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| DVA240621P00040000 | 2023-10-16 10:33AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 834 | 50.00% |
| DVA240621P00042500 | 2023-12-22 11:29AM EDT | 42.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 4 | 227 | 159.18% |
| DVA240621P00045000 | 2024-03-22 3:38PM EDT | 45.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 151.95% |
| DVA240621P00047500 | 2023-11-06 10:41AM EDT | 47.50 | 1.25 | 0.10 | 0.85 | 0.00 | - | - | 22 | 150.88% |
| DVA240621P00050000 | 2024-04-12 3:30PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| DVA240621P00055000 | 2023-11-20 11:25AM EDT | 55.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 5 | 15 | 129.39% |
| DVA240621P00060000 | 2024-01-31 10:30AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| DVA240621P00065000 | 2024-03-04 12:48PM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 507 | 105.86% |
| DVA240621P00067500 | 2023-10-19 11:27AM EDT | 67.50 | 5.10 | 1.75 | 1.85 | 0.00 | - | 1 | 2 | 138.92% |
| DVA240621P00070000 | 2024-04-19 3:04PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DVA240621P00072500 | 2024-02-16 1:30PM EDT | 72.50 | 0.30 | 0.05 | 2.50 | 0.00 | - | 2 | 12 | 117.19% |
| DVA240621P00075000 | 2024-03-15 11:45AM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 87.99% |
| DVA240621P00077500 | 2024-03-06 12:00PM EDT | 77.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| DVA240621P00080000 | 2024-04-12 12:47PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVA240621P00082500 | 2024-02-27 1:51PM EDT | 82.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 656 | 75.98% |
| DVA240621P00085000 | 2024-02-16 4:22PM EDT | 85.00 | 0.75 | 0.10 | 0.85 | 0.00 | - | 1 | 28 | 75.39% |
| DVA240621P00087500 | 2024-02-23 11:50AM EDT | 87.50 | 0.73 | 0.10 | 0.95 | 0.00 | - | 3 | 109 | 72.95% |
| DVA240621P00090000 | 2024-04-23 9:58AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVA240621P00092500 | 2023-12-22 12:46PM EDT | 92.50 | 5.10 | 4.00 | 4.30 | 0.00 | - | 2 | 5 | 113.28% |
| DVA240621P00095000 | 2024-04-01 9:49AM EDT | 95.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 113 | 58.74% |
| DVA240621P00097500 | 2024-04-19 12:19PM EDT | 97.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DVA240621P00100000 | 2024-04-22 10:22AM EDT | 100.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVA240621P00105000 | 2024-04-22 11:53AM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVA240621P00110000 | 2024-05-01 11:55AM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVA240621P00115000 | 2024-04-30 9:46AM EDT | 115.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DVA240621P00120000 | 2024-05-01 11:55AM EDT | 120.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVA240621P00125000 | 2024-04-29 1:16PM EDT | 125.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DVA240621P00130000 | 2024-05-01 12:37PM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DVA240621P00135000 | 2024-04-30 12:58PM EDT | 135.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DVA240621P00140000 | 2024-04-30 2:17PM EDT | 140.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DVA240621P00145000 | 2024-05-01 3:52PM EDT | 145.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240621P00150000 | 2024-04-05 1:36PM EDT | 150.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.