DaVita Inc. (DVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA261218C00115000 | 2024-03-12 12:49PM EDT | 115.00 | 53.99 | 43.00 | 47.00 | 0.00 | - | - | 1 | 46.39% |
| DVA261218C00135000 | 2024-03-25 10:20AM EDT | 135.00 | 38.55 | 34.80 | 37.80 | 0.00 | - | 1 | 1 | 44.69% |
| DVA261218C00140000 | 2024-04-30 3:56PM EDT | 140.00 | 38.45 | 32.30 | 35.90 | 0.00 | - | - | 6 | 44.49% |
| DVA261218C00145000 | 2024-04-19 10:49AM EDT | 145.00 | 28.45 | 30.30 | 33.70 | 0.00 | - | 2 | 2 | 43.84% |
| DVA261218C00155000 | 2024-04-30 3:56PM EDT | 155.00 | 31.38 | 25.80 | 29.90 | 0.00 | - | 1 | 2 | 42.97% |
| DVA261218C00190000 | 2024-04-16 10:01AM EDT | 190.00 | 15.00 | 16.10 | 18.40 | 0.00 | - | 1 | 2 | 39.41% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA261218P00055000 | 2024-02-21 4:00PM EDT | 55.00 | 2.61 | 1.00 | 4.90 | 0.00 | - | 1 | 21 | 51.46% |
| DVA261218P00060000 | 2024-01-26 4:48PM EDT | 60.00 | 4.40 | 1.10 | 6.00 | 0.00 | - | 1 | 1 | 50.65% |
| DVA261218P00075000 | 2024-03-21 11:00AM EDT | 75.00 | 4.85 | 3.10 | 7.70 | 0.00 | - | - | 1 | 43.31% |
| DVA261218P00080000 | 2024-02-14 11:14AM EDT | 80.00 | 7.20 | 3.50 | 8.50 | 0.00 | - | 8 | 10 | 41.50% |
| DVA261218P00085000 | 2024-03-01 12:00PM EDT | 85.00 | 7.99 | 5.20 | 8.80 | 0.00 | - | 2 | 1 | 38.68% |
| DVA261218P00090000 | 2024-02-02 1:56PM EDT | 90.00 | 12.00 | 6.50 | 11.50 | 0.00 | - | 1 | 1 | 40.36% |
| DVA261218P00095000 | 2024-05-02 3:32PM EDT | 95.00 | 8.00 | 7.70 | 10.80 | 0.00 | - | 1 | 0 | 35.78% |
| DVA261218P00140000 | 2024-04-29 1:21PM EDT | 140.00 | 23.48 | 23.20 | 26.50 | +23.48 | - | - | 13 | 26.89% |
© 2024 Yahoo. All rights reserved.