DVA - DaVita Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA250117C000350002023-02-21 10:30AM EDT35.0054.0043.0048.000.00--50.00%
DVA250117C000500002022-10-28 9:45AM EDT50.0034.4030.5035.500.00-200.00%
DVA250117C000600002022-12-22 12:06PM EDT60.0024.5228.0033.000.00-120.00%
DVA250117C000700002023-01-06 2:13PM EDT70.0025.8925.5030.500.00-1624.43%
DVA250117C000725002023-01-06 10:30AM EDT72.5022.5024.0029.000.00-101026.41%
DVA250117C000750002023-05-02 9:42AM EDT75.0027.7028.000.000.00-130.00%
DVA250117C000800002023-04-05 2:55PM EDT80.0018.7420.0025.000.00-1830.24%
DVA250117C000825002022-12-07 11:58AM EDT82.5015.3016.5021.000.00-1524.05%
DVA250117C000850002022-11-14 3:34PM EDT85.0013.2011.1015.900.00-1514.95%
DVA250117C000875002022-11-14 1:33PM EDT87.5012.1010.1014.900.00-1117.05%
DVA250117C000900002023-03-02 11:25AM EDT90.0013.5010.5015.000.00-1120.94%
DVA250117C000925002023-05-02 9:40AM EDT92.5017.0015.0024.500.00-1644.21%
DVA250117C001000002023-04-25 9:32AM EDT100.0011.7114.6019.500.00-11040.22%
DVA250117C001050002023-05-09 10:45AM EDT105.0018.8014.2018.000.00-1940.93%
DVA250117C001100002023-05-11 12:07PM EDT110.0012.8011.6016.500.00-1441.29%
DVA250117C001150002023-01-19 12:07PM EDT115.005.505.0010.000.00-2531.33%
DVA250117C001200002023-04-24 10:25AM EDT120.005.609.4011.700.00-1537.49%
DVA250117C001250002023-04-05 1:51PM EDT125.003.902.707.500.00-21531.26%
DVA250117C001300002023-02-13 11:47AM EDT130.004.602.004.500.00-11026.60%
DVA250117C001350002023-02-02 1:22PM EDT135.004.402.103.100.00-25824.84%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA250117P000350002023-03-06 12:18PM EDT35.000.900.005.000.00-33366.41%
DVA250117P000425002023-05-09 1:56PM EDT42.500.900.003.600.00--150.51%
DVA250117P000450002023-05-03 10:39AM EDT45.001.570.004.600.00-6650.94%
DVA250117P000475002023-04-28 10:09AM EDT47.501.600.104.800.00-2461.30%
DVA250117P000500002023-05-09 11:14AM EDT50.001.351.054.800.00-63957.89%
DVA250117P000550002023-05-01 12:10PM EDT55.002.400.104.300.00-21049.45%
DVA250117P000600002022-11-16 12:46PM EDT60.007.444.509.500.00-2753.86%
DVA250117P000650002023-05-17 3:07PM EDT65.003.503.105.100.00-1841.56%
DVA250117P000675002023-03-14 12:19PM EDT67.507.505.507.100.00-1045.42%
DVA250117P000700002023-02-03 12:23PM EDT70.007.504.707.800.00-11144.76%
DVA250117P000750002023-05-15 9:36AM EDT75.006.002.707.500.00-1338.55%
DVA250117P000800002023-04-04 10:17AM EDT80.0010.008.8011.500.00-5843.49%
DVA250117P000825002022-11-07 3:07PM EDT82.5018.5013.5018.500.00--251.41%
DVA250117P000850002022-11-09 1:32PM EDT85.0021.8015.0020.000.00-1351.81%
DVA250117P000875002022-11-04 1:59PM EDT87.5022.8016.5021.500.00-1152.10%
DVA250117P000900002023-05-02 9:37AM EDT90.0012.606.3015.900.00-1442.12%