DVA - DaVita Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA250117C00035000 | 2023-02-21 10:30AM EDT | 35.00 | 54.00 | 43.00 | 48.00 | 0.00 | - | - | 5 | 0.00% |
| DVA250117C00050000 | 2022-10-28 9:45AM EDT | 50.00 | 34.40 | 30.50 | 35.50 | 0.00 | - | 2 | 0 | 0.00% |
| DVA250117C00060000 | 2022-12-22 12:06PM EDT | 60.00 | 24.52 | 28.00 | 33.00 | 0.00 | - | 1 | 2 | 0.00% |
| DVA250117C00070000 | 2023-01-06 2:13PM EDT | 70.00 | 25.89 | 25.50 | 30.50 | 0.00 | - | 1 | 6 | 24.43% |
| DVA250117C00072500 | 2023-01-06 10:30AM EDT | 72.50 | 22.50 | 24.00 | 29.00 | 0.00 | - | 10 | 10 | 26.41% |
| DVA250117C00075000 | 2023-05-02 9:42AM EDT | 75.00 | 27.70 | 28.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DVA250117C00080000 | 2023-04-05 2:55PM EDT | 80.00 | 18.74 | 20.00 | 25.00 | 0.00 | - | 1 | 8 | 30.24% |
| DVA250117C00082500 | 2022-12-07 11:58AM EDT | 82.50 | 15.30 | 16.50 | 21.00 | 0.00 | - | 1 | 5 | 24.05% |
| DVA250117C00085000 | 2022-11-14 3:34PM EDT | 85.00 | 13.20 | 11.10 | 15.90 | 0.00 | - | 1 | 5 | 14.95% |
| DVA250117C00087500 | 2022-11-14 1:33PM EDT | 87.50 | 12.10 | 10.10 | 14.90 | 0.00 | - | 1 | 1 | 17.05% |
| DVA250117C00090000 | 2023-03-02 11:25AM EDT | 90.00 | 13.50 | 10.50 | 15.00 | 0.00 | - | 1 | 1 | 20.94% |
| DVA250117C00092500 | 2023-05-02 9:40AM EDT | 92.50 | 17.00 | 15.00 | 24.50 | 0.00 | - | 1 | 6 | 44.21% |
| DVA250117C00100000 | 2023-04-25 9:32AM EDT | 100.00 | 11.71 | 14.60 | 19.50 | 0.00 | - | 1 | 10 | 40.22% |
| DVA250117C00105000 | 2023-05-09 10:45AM EDT | 105.00 | 18.80 | 14.20 | 18.00 | 0.00 | - | 1 | 9 | 40.93% |
| DVA250117C00110000 | 2023-05-11 12:07PM EDT | 110.00 | 12.80 | 11.60 | 16.50 | 0.00 | - | 1 | 4 | 41.29% |
| DVA250117C00115000 | 2023-01-19 12:07PM EDT | 115.00 | 5.50 | 5.00 | 10.00 | 0.00 | - | 2 | 5 | 31.33% |
| DVA250117C00120000 | 2023-04-24 10:25AM EDT | 120.00 | 5.60 | 9.40 | 11.70 | 0.00 | - | 1 | 5 | 37.49% |
| DVA250117C00125000 | 2023-04-05 1:51PM EDT | 125.00 | 3.90 | 2.70 | 7.50 | 0.00 | - | 2 | 15 | 31.26% |
| DVA250117C00130000 | 2023-02-13 11:47AM EDT | 130.00 | 4.60 | 2.00 | 4.50 | 0.00 | - | 1 | 10 | 26.60% |
| DVA250117C00135000 | 2023-02-02 1:22PM EDT | 135.00 | 4.40 | 2.10 | 3.10 | 0.00 | - | 2 | 58 | 24.84% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA250117P00035000 | 2023-03-06 12:18PM EDT | 35.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 3 | 33 | 66.41% |
| DVA250117P00042500 | 2023-05-09 1:56PM EDT | 42.50 | 0.90 | 0.00 | 3.60 | 0.00 | - | - | 1 | 50.51% |
| DVA250117P00045000 | 2023-05-03 10:39AM EDT | 45.00 | 1.57 | 0.00 | 4.60 | 0.00 | - | 6 | 6 | 50.94% |
| DVA250117P00047500 | 2023-04-28 10:09AM EDT | 47.50 | 1.60 | 0.10 | 4.80 | 0.00 | - | 2 | 4 | 61.30% |
| DVA250117P00050000 | 2023-05-09 11:14AM EDT | 50.00 | 1.35 | 1.05 | 4.80 | 0.00 | - | 6 | 39 | 57.89% |
| DVA250117P00055000 | 2023-05-01 12:10PM EDT | 55.00 | 2.40 | 0.10 | 4.30 | 0.00 | - | 2 | 10 | 49.45% |
| DVA250117P00060000 | 2022-11-16 12:46PM EDT | 60.00 | 7.44 | 4.50 | 9.50 | 0.00 | - | 2 | 7 | 53.86% |
| DVA250117P00065000 | 2023-05-17 3:07PM EDT | 65.00 | 3.50 | 3.10 | 5.10 | 0.00 | - | 1 | 8 | 41.56% |
| DVA250117P00067500 | 2023-03-14 12:19PM EDT | 67.50 | 7.50 | 5.50 | 7.10 | 0.00 | - | 1 | 0 | 45.42% |
| DVA250117P00070000 | 2023-02-03 12:23PM EDT | 70.00 | 7.50 | 4.70 | 7.80 | 0.00 | - | 1 | 11 | 44.76% |
| DVA250117P00075000 | 2023-05-15 9:36AM EDT | 75.00 | 6.00 | 2.70 | 7.50 | 0.00 | - | 1 | 3 | 38.55% |
| DVA250117P00080000 | 2023-04-04 10:17AM EDT | 80.00 | 10.00 | 8.80 | 11.50 | 0.00 | - | 5 | 8 | 43.49% |
| DVA250117P00082500 | 2022-11-07 3:07PM EDT | 82.50 | 18.50 | 13.50 | 18.50 | 0.00 | - | - | 2 | 51.41% |
| DVA250117P00085000 | 2022-11-09 1:32PM EDT | 85.00 | 21.80 | 15.00 | 20.00 | 0.00 | - | 1 | 3 | 51.81% |
| DVA250117P00087500 | 2022-11-04 1:59PM EDT | 87.50 | 22.80 | 16.50 | 21.50 | 0.00 | - | 1 | 1 | 52.10% |
| DVA250117P00090000 | 2023-05-02 9:37AM EDT | 90.00 | 12.60 | 6.30 | 15.90 | 0.00 | - | 1 | 4 | 42.12% |
© 2023 Yahoo. All rights reserved.