DVA - DaVita Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA180921C000675002018-08-03 11:55PM EDT67.506.107.507.800.00-1022560.13%
DVA180921C000700002018-08-17 9:34AM EDT70.003.003.403.60-1.10-26.83%2213727.42%
DVA180921C000725002018-08-21 3:59PM EDT72.501.640.000.00-0.16-8.89%2700.39%
DVA180921C000750002018-08-21 3:43PM EDT75.000.750.000.00-0.05-6.25%7903.13%
DVA180921C000775002018-08-14 3:46PM EDT77.500.450.300.450.00-1311,23924.15%
DVA180921C000800002018-08-13 1:13PM EDT80.000.100.000.200.00-1124.76%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA180921P000600002018-07-27 5:49PM EDT60.000.400.200.450.00-3349.85%
DVA180921P000625002018-07-27 5:49PM EDT62.500.650.600.750.00-2248.58%
DVA180921P000650002018-08-02 2:45PM EDT65.000.250.100.250.00-827527.93%
DVA180921P000675002018-08-14 11:06AM EDT67.500.450.350.450.00-1220224.56%
DVA180921P000700002018-08-17 11:09AM EDT70.000.800.800.90-0.27-25.23%41,11422.07%
DVA180921P000725002018-08-21 2:02PM EDT72.501.501.651.75-0.10-6.25%43324819.58%
DVA180921P000750002018-08-03 11:55PM EDT75.002.702.202.350.00-2600.00%