DVA - DaVita Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA181116C000600002018-10-16 2:54PM EDT60.0011.4011.2012.400.00-1414110.21%
DVA181116C000625002018-10-17 3:56PM EDT62.508.007.008.400.00-3367.60%
DVA181116C000650002018-10-23 2:15PM EDT65.005.005.006.00-1.50-23.08%12657.23%
DVA181116C000675002018-10-23 2:18PM EDT67.503.683.604.40-0.02-0.54%20532354.93%
DVA181116C000700002018-10-22 1:34PM EDT70.002.712.602.900.00-1675152.64%
DVA181116C000725002018-10-23 3:04PM EDT72.501.801.702.20+0.05+2.86%1323753.27%
DVA181116C000750002018-10-23 3:59PM EDT75.001.161.001.20+0.06+5.45%2344851.03%
DVA181116C000775002018-10-22 2:12PM EDT77.500.750.550.800.00-58251.66%
DVA181116C000800002018-10-19 3:53PM EDT80.000.700.500.80-0.05-6.67%5265355.62%
DVA181116C000850002018-10-22 10:55AM EDT85.000.200.000.200.00-1028352.44%
DVA181116C000900002018-10-16 2:54PM EDT90.001.400.052.500.00-5597.80%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA181116P000550002018-10-23 3:52PM EDT55.000.550.450.85-0.25-31.25%5770570.07%
DVA181116P000600002018-10-22 2:00PM EDT60.001.601.151.500.00-1621,76563.18%
DVA181116P000625002018-10-22 2:44PM EDT62.502.101.652.050.00-1717559.72%
DVA181116P000650002018-10-23 3:28PM EDT65.002.712.402.85-0.39-12.58%13,88057.45%
DVA181116P000675002018-10-23 2:18PM EDT67.503.923.403.80-0.18-4.39%4623,94754.81%
DVA181116P000700002018-10-19 2:07PM EDT70.005.505.405.60-0.48-8.03%1131,29361.96%
DVA181116P000725002018-10-23 2:11PM EDT72.507.056.007.10+1.00+16.53%862453.13%
DVA181116P000750002018-10-16 2:54PM EDT75.005.106.307.400.00+7.84%45531.15%