Canada markets open in 12 minutes

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.77-1.19 (-1.42%)
At close: 04:00PM EDT
83.90 +1.13 (+1.36%)
Pre-Market: 08:00AM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA221021C000700002022-09-30 2:39PM EDT70.0014.500.000.000.00-14420.00%
DVA221021C000725002022-09-06 2:19PM EDT72.5016.660.000.000.00-14560.00%
DVA221021C000750002022-09-23 10:28AM EDT75.0010.940.000.000.00-14140.00%
DVA221021C000775002022-09-26 11:41AM EDT77.509.150.000.000.00-131100.00%
DVA221021C000800002022-09-06 2:20PM EDT80.0010.180.000.000.00-13260.00%
DVA221021C000825002022-09-20 1:20PM EDT82.5010.120.000.000.00-12980.00%
DVA221021C000850002022-09-30 9:42AM EDT85.002.850.000.000.00-11433.13%
DVA221021C000875002022-09-27 11:02AM EDT87.501.900.000.000.00-23226.25%
DVA221021C000900002022-09-28 3:40PM EDT90.001.300.000.000.00-1506.25%
DVA221021C000925002022-09-26 2:31PM EDT92.500.740.000.000.00-159112.50%
DVA221021C000950002022-09-30 1:07PM EDT95.000.300.000.000.00-1551712.50%
DVA221021C000975002022-09-30 12:06PM EDT97.500.220.000.000.00-317712.50%
DVA221021C001000002022-09-23 2:34PM EDT100.000.240.000.000.00-213525.00%
DVA221021C001050002022-09-22 11:17AM EDT105.000.060.000.000.00-1017625.00%
DVA221021C001100002022-09-21 2:57PM EDT110.000.200.000.000.00-307225.00%
DVA221021C001150002022-08-19 10:25AM EDT115.000.200.002.200.00-1011110.40%
DVA221021C001200002022-07-07 3:33PM EDT120.000.300.000.250.00-101178.71%
DVA221021C001250002022-04-08 11:13AM EDT125.008.951.953.500.00-11167.04%
DVA221021C001300002022-06-24 10:38AM EDT130.000.360.000.750.00-64110.25%
DVA221021C001350002022-05-06 3:41PM EDT135.001.200.600.850.00-1214133.25%
DVA221021C001400002022-08-19 11:26AM EDT140.000.200.001.250.00-114136.43%
DVA221021C001450002022-08-19 11:27AM EDT145.000.200.002.150.00-22160.25%
DVA221021C001550002022-06-13 10:16AM EDT155.000.730.000.950.00-20148.44%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA221021P000400002022-07-05 9:30AM EDT40.000.250.000.000.00-112150.00%
DVA221021P000425002022-07-06 1:28PM EDT42.500.400.001.000.00--1178.03%
DVA221021P000450002022-07-29 3:53PM EDT45.000.150.000.600.00-14149.22%
DVA221021P000475002022-07-18 11:24AM EDT47.500.300.000.750.00--2143.55%
DVA221021P000500002022-08-03 9:30AM EDT50.000.350.000.000.00-1950.00%
DVA221021P000550002022-07-05 11:23AM EDT55.001.200.250.650.00-151114.94%
DVA221021P000600002022-09-29 11:00AM EDT60.000.100.000.000.00-2325.00%
DVA221021P000650002022-08-10 3:48PM EDT65.000.550.000.750.00-11471.97%
DVA221021P000700002022-09-26 1:59PM EDT70.000.450.000.000.00-43012.50%
DVA221021P000725002022-09-20 10:31AM EDT72.500.580.000.000.00-2812.50%
DVA221021P000750002022-09-28 2:08PM EDT75.000.700.000.000.00-1012.50%
DVA221021P000775002022-09-27 10:52AM EDT77.501.300.000.000.00-1106.25%
DVA221021P000800002022-09-30 3:21PM EDT80.001.730.000.000.00-26833.13%
DVA221021P000825002022-09-30 3:21PM EDT82.502.530.000.000.00-2400.39%
DVA221021P000850002022-09-30 3:53PM EDT85.003.900.000.000.00-18200.00%
DVA221021P000875002022-09-26 12:01PM EDT87.504.400.000.000.00-22820.00%
DVA221021P000900002022-09-28 3:43PM EDT90.005.500.000.000.00-16270.00%
DVA221021P000925002022-09-27 3:57PM EDT92.509.900.000.000.00-1990.00%
DVA221021P000950002022-09-13 9:35AM EDT95.004.500.000.000.00-100.00%
DVA221021P000975002022-08-15 1:20PM EDT97.507.508.309.000.00-100.00%
DVA221021P001000002022-09-27 10:24AM EDT100.0016.000.000.000.00-250.00%
DVA221021P001050002022-09-12 10:53AM EDT105.0010.500.000.000.00-300.00%
DVA221021P001100002022-05-20 10:30AM EDT110.0018.4022.3022.800.00-12690.00%
DVA221021P001150002022-06-14 2:05PM EDT115.0027.4930.0034.200.00--3130.71%
DVA221021P001200002022-06-08 1:02PM EDT120.0026.5034.7038.800.00-109132.25%
DVA221021P001400002022-06-22 1:41PM EDT140.0060.0051.3054.600.00-12240.00%