Canada markets open in 32 minutes

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
133.91+1.39 (+1.05%)
At close: 04:00PM EDT
133.91 0.00 (0.00%)
Pre-Market: 08:33AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA260116C000375002024-01-12 11:20AM EDT37.5076.7374.5079.500.00-1060.00%
DVA260116C000400002024-03-07 2:21PM EDT40.0099.2795.50100.500.00-20078.19%
DVA260116C000450002024-03-07 2:21PM EDT45.0094.9191.0096.000.00-20873.79%
DVA260116C000475002024-01-12 11:20AM EDT47.5068.4366.0071.000.00-1060.00%
DVA260116C000550002023-10-11 3:05PM EDT55.0032.0038.4041.700.00-550.00%
DVA260116C000600002024-03-26 12:48PM EDT60.0083.100.000.000.00-20200.00%
DVA260116C000650002024-03-26 12:48PM EDT65.0078.900.000.000.00-2010.00%
DVA260116C000700002024-01-08 12:19PM EDT70.0049.3552.4055.900.00-130.00%
DVA260116C000725002024-01-22 1:53PM EDT72.5044.7056.5061.500.00-1319.73%
DVA260116C000750002024-01-29 1:21PM EDT75.0044.8061.9063.100.00-111642.24%
DVA260116C000800002024-01-22 1:54PM EDT80.0039.5052.7053.900.00-120.00%
DVA260116C000825002024-01-05 4:08PM EDT82.5040.8042.5043.300.00-110.00%
DVA260116C000850002024-01-25 10:30AM EDT85.0035.7053.1054.200.00-2038.27%
DVA260116C000900002023-11-24 11:21AM EDT90.0031.0032.1034.800.00-110.00%
DVA260116C000950002024-04-19 9:53AM EDT95.0047.800.000.000.00-120.00%
DVA260116C000975002024-02-15 2:28PM EDT97.5040.5054.2055.500.00-2256.94%
DVA260116C001000002024-04-19 9:51AM EDT100.0044.700.000.000.00-11710.00%
DVA260116C001050002024-02-12 2:17PM EDT105.0031.3048.7051.600.00-510055.21%
DVA260116C001100002023-12-12 4:50PM EDT110.0026.9125.2026.400.00-3616.17%
DVA260116C001150002024-04-12 10:15AM EDT115.0037.500.000.000.00-120.00%
DVA260116C001200002024-04-18 3:26PM EDT120.0031.900.000.000.00-180.00%
DVA260116C001250002024-02-26 10:53AM EDT125.0029.9035.6036.700.00-11247.91%
DVA260116C001300002024-03-05 4:47PM EDT130.0032.7029.9032.700.00-41144.93%
DVA260116C001350002024-04-22 1:04PM EDT135.0027.800.000.000.00-6240.20%
DVA260116C001400002024-04-22 1:03PM EDT140.0025.500.000.000.00-240.78%
DVA260116C001450002024-04-22 1:27PM EDT145.0023.300.000.000.00-6891.56%
DVA260116C001500002024-03-26 12:48PM EDT150.0023.900.000.000.00-32361.56%
DVA260116C001550002024-03-08 3:03PM EDT155.0022.2020.3021.000.00-156540.58%
DVA260116C001600002024-02-13 3:09PM EDT160.0011.1720.8021.500.00-3443.31%
DVA260116C001700002024-04-19 1:40PM EDT170.0013.100.000.000.00-163.13%
DVA260116C001800002024-03-05 11:00AM EDT180.0014.1013.4013.900.00--639.23%
DVA260116C001850002024-04-09 3:48PM EDT185.0011.690.000.000.00-196.25%
DVA260116C001900002024-03-05 10:33AM EDT190.0011.7011.0011.500.00--338.43%
DVA260116C001950002024-04-16 10:12AM EDT195.008.200.000.000.00--156.25%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA260116P000375002024-04-18 1:25PM EDT37.500.800.000.000.00-11225.00%
DVA260116P000450002023-11-15 3:03PM EDT45.002.650.005.000.00-1361.85%
DVA260116P000475002024-02-14 11:58AM EDT47.501.350.351.700.00-1,0501,16253.64%
DVA260116P000500002024-01-10 1:01PM EDT50.002.251.202.750.00-1353.14%
DVA260116P000550002023-11-17 1:56PM EDT55.004.151.405.900.00-11157.48%
DVA260116P000600002024-02-22 3:32PM EDT60.002.140.953.000.00-1749.68%
DVA260116P000650002024-01-16 11:31AM EDT65.004.402.803.100.00--145.93%
DVA260116P000700002024-01-17 1:13PM EDT70.005.703.403.700.00-1644.38%
DVA260116P000750002024-01-17 1:40PM EDT75.006.904.104.500.00-1143.33%
DVA260116P000775002023-11-16 3:28PM EDT77.5010.006.8010.100.00--152.91%
DVA260116P000800002024-02-20 12:58PM EDT80.005.003.605.100.00-11941.42%
DVA260116P000825002023-11-28 2:48PM EDT82.5010.307.1010.700.00-1154.15%
DVA260116P000850002023-11-28 2:54PM EDT85.0011.208.4011.100.00-1152.86%
DVA260116P000875002023-11-20 2:10PM EDT87.5012.459.6011.900.00-1152.48%
DVA260116P000900002024-01-26 1:20PM EDT90.009.866.607.000.00-2339.10%
DVA260116P000950002024-04-08 9:46AM EDT95.006.300.000.000.00-236.25%
DVA260116P000975002024-04-03 1:47PM EDT97.506.570.000.000.00-1146.25%
DVA260116P001000002024-03-05 11:36AM EDT100.008.187.107.600.00-1133.36%
DVA260116P001050002023-11-24 12:53PM EDT105.0019.8017.2018.600.00-1150.45%
DVA260116P001150002024-02-02 1:16PM EDT115.0019.4314.0014.700.00-5735.46%
DVA260116P001250002024-03-05 11:01AM EDT125.0016.5014.7015.200.00--1828.62%
DVA260116P001300002024-03-05 11:01AM EDT130.0018.6016.7017.300.00--627.86%
DVA260116P001350002024-03-21 11:05AM EDT135.0019.8421.7022.500.00-51531.31%
DVA260116P001400002024-04-12 12:57PM EDT140.0023.890.000.000.00-9140.00%