DVA - DaVita Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA190621C000350002019-04-30 11:12AM EDT35.0020.0011.6014.500.00--1089.45%
DVA190621C000525002019-05-24 12:25PM EDT52.500.270.250.35-0.07-20.59%165934.42%
DVA190621C000550002019-05-24 11:19AM EDT55.000.150.000.150.00-1332235.94%
DVA190621C000575002019-05-22 2:45PM EDT57.500.150.000.100.00-5052240.53%
DVA190621C000600002019-05-23 10:07AM EDT60.000.050.000.100.00-143547.66%
DVA190621C000650002019-05-23 12:47PM EDT65.000.050.000.100.00-5238054.30%
DVA190621C000700002019-05-07 3:50PM EDT70.000.150.000.100.00--164.84%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA190621P000375002019-04-22 12:02PM EDT37.500.200.000.200.00--1050.59%
DVA190621P000400002019-05-24 2:18PM EDT40.000.120.100.20+0.12+∞%3045.61%
DVA190621P000425002019-05-24 2:18PM EDT42.500.270.300.45-0.03-10.00%281,09642.33%
DVA190621P000450002019-05-24 3:53PM EDT45.000.850.700.85+0.20+30.77%3613336.96%
DVA190621P000475002019-05-24 3:43PM EDT47.501.651.601.75+0.15+10.00%1,1544,99534.52%
DVA190621P000500002019-05-24 12:53PM EDT50.002.802.903.20+0.01+0.36%381,34032.32%
DVA190621P000525002019-05-24 11:55AM EDT52.505.004.905.30+1.15+29.87%551634.77%
DVA190621P000550002019-05-17 2:50PM EDT55.005.705.908.800.00-453872.75%
DVA190621P000575002019-05-07 1:08PM EDT57.505.008.0011.700.00-13293.80%
DVA190621P000600002019-05-07 2:14PM EDT60.005.2010.5014.200.00--4104.54%
DVA190621P000700002019-04-30 10:16AM EDT70.0014.7020.0024.300.00--0142.77%