Canada Markets closed

DaVita Inc. (DVA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
109.62-2.23 (-1.99%)
At close: 04:00PM EST
109.60 -0.02 (-0.02%)
After hours: 07:11PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA220121C000400002021-12-28 11:40AM EST40.0071.8072.4075.900.00-131,303.13%
DVA220121C000425002021-11-10 6:52AM EST42.5044.1562.0064.900.00--230.00%
DVA220121C000450002021-12-29 1:56PM EST45.0068.7567.7070.700.00-211,175.00%
DVA220121C000475002021-12-29 1:57PM EST47.5066.2665.0068.400.00-101,114.65%
DVA220121C000500002021-11-10 6:52AM EST50.0072.6554.2057.900.00-110.00%
DVA220121C000525002021-11-10 6:52AM EST52.5031.1852.0053.400.00--30.00%
DVA220121C000550002021-11-10 6:52AM EST55.0061.0049.4052.700.00-180.00%
DVA220121C000575002021-11-10 6:52AM EST57.5023.6747.1049.900.00-100.00%
DVA220121C000625002021-11-10 6:52AM EST62.5020.5742.5043.700.00-100.00%
DVA220121C000650002021-11-10 6:52AM EST65.0052.0039.4041.700.00-120.00%
DVA220121C000675002021-11-10 6:52AM EST67.5035.4137.3040.300.00-10140.00%
DVA220121C000700002021-11-10 6:52AM EST70.0050.3034.8037.800.00-160.00%
DVA220121C000750002021-11-10 6:52AM EST75.0050.8229.4032.800.00-2330.00%
DVA220121C000775002021-10-29 1:20PM EST77.5024.8119.3022.300.00-1230.00%
DVA220121C000800002021-12-07 12:30PM EST80.0024.5033.2036.100.00-2126564.26%
DVA220121C000825002021-12-02 11:56AM EST82.5016.8029.6033.400.00-1263497.46%
DVA220121C000850002021-12-23 11:24AM EST85.0026.8028.5030.500.00-142487.01%
DVA220121C000875002021-11-30 11:44AM EST87.5010.6624.9027.400.00-1232414.94%
DVA220121C000900002021-11-29 11:01AM EST90.0010.4322.3024.200.00-1135365.23%
DVA220121C000925002021-12-06 11:15AM EST92.5011.4424.6026.300.00-2237520.41%
DVA220121C000950002021-12-06 12:39PM EST95.0010.1521.3023.500.00-3071462.50%
DVA220121C000975002022-01-03 11:35AM EST97.5016.5015.9017.900.00-1133316.75%
DVA220121C001000002022-01-03 11:18AM EST100.0014.3413.7015.300.00-4268287.40%
DVA220121C001050002022-01-05 3:27PM EST105.0010.228.509.60-1.23-10.74%1689204.69%
DVA220121C001100002022-01-05 2:57PM EST110.005.804.806.60-0.80-12.12%1521181.74%
DVA220121C001150002022-01-05 1:37PM EST115.003.281.652.35+0.81+32.79%14360125.10%
DVA220121C001200002022-01-05 2:57PM EST120.000.600.350.55-0.10-14.29%312799.71%
DVA220121C001250002022-01-05 1:47PM EST125.000.200.050.20+0.05+33.33%944999.02%
DVA220121C001300002021-12-29 11:36AM EST130.000.130.000.150.00-2120112.50%
DVA220121C001350002021-12-31 1:22PM EST135.000.070.002.150.00-10193228.22%
DVA220121C001400002021-12-27 9:56AM EST140.000.120.000.900.00-1247207.62%
DVA220121C001450002021-12-09 10:52AM EST145.000.050.002.150.00-149280.66%
DVA220121C001500002021-12-06 2:45PM EST150.000.100.000.050.00-165164.06%
DVA220121C001550002021-11-10 6:52AM EST155.002.700.350.500.00-53268.56%
DVA220121C001600002021-11-10 6:52AM EST160.001.050.050.500.00-14266.41%
DVA220121C001650002021-11-10 6:52AM EST165.001.900.152.200.00--1376.56%
DVA220121C001700002021-11-10 6:52AM EST170.000.480.000.450.00-214291.02%
DVA220121C001750002021-11-10 6:52AM EST175.000.200.000.450.00-140306.64%
DVA220121C001800002021-11-10 6:52AM EST180.000.800.052.150.00-26426.95%
DVA220121C001850002021-11-10 6:52AM EST185.000.800.102.150.00-122446.48%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA220121P000300002021-11-10 6:52AM EST30.000.050.000.050.00-519637.50%
DVA220121P000325002021-11-10 6:52AM EST32.500.300.000.450.00-26786.72%
DVA220121P000350002021-11-10 6:52AM EST35.000.400.000.450.00-2115741.41%
DVA220121P000375002021-11-10 6:52AM EST37.500.300.300.450.00-211758.59%
DVA220121P000400002021-11-10 6:52AM EST40.000.430.000.450.00-435659.38%
DVA220121P000425002021-11-10 6:52AM EST42.500.420.300.300.00-236651.56%
DVA220121P000450002021-11-10 6:52AM EST45.000.600.100.450.00-232606.64%
DVA220121P000475002021-11-10 6:52AM EST47.500.800.300.450.00-216603.13%
DVA220121P000500002021-11-10 6:52AM EST50.000.050.000.450.00-150524.22%
DVA220121P000525002021-11-10 6:52AM EST52.501.200.000.450.00-214494.53%
DVA220121P000550002021-11-10 6:52AM EST55.001.500.001.700.00-223595.70%
DVA220121P000575002021-11-10 6:52AM EST57.500.100.002.200.00-214596.29%
DVA220121P000600002021-10-27 2:05PM EST60.000.230.002.300.00-3030568.75%
DVA220121P000625002021-11-10 6:52AM EST62.501.800.052.250.00-28536.52%
DVA220121P000650002021-11-10 6:52AM EST65.000.300.050.600.00-650387.50%
DVA220121P000675002021-12-15 10:02AM EST67.500.150.002.000.00-139459.18%
DVA220121P000700002021-11-10 6:52AM EST70.000.550.150.650.00-118353.13%
DVA220121P000725002021-11-10 6:52AM EST72.5012.480.250.700.00-11341.02%
DVA220121P000750002021-12-23 2:44PM EST75.000.050.000.100.00-117220.31%
DVA220121P000775002021-10-29 1:56PM EST77.500.500.602.400.00-140391.60%
DVA220121P000800002021-12-27 9:41AM EST80.000.010.002.200.00-141333.40%
DVA220121P000825002021-12-20 2:12PM EST82.500.160.000.600.00-140227.34%
DVA220121P000850002021-12-27 9:40AM EST85.000.210.000.400.00-187191.80%
DVA220121P000875002021-12-09 1:24PM EST87.500.650.002.200.00-2133258.79%
DVA220121P000900002022-01-05 11:10AM EST90.000.110.000.25-0.04-26.67%2187142.58%
DVA220121P000925002022-01-05 11:10AM EST92.500.150.000.250.00-2104125.78%
DVA220121P000950002022-01-04 10:44AM EST95.000.120.002.250.00-384188.38%
DVA220121P000975002022-01-04 10:44AM EST97.500.150.050.200.00-614092.38%
DVA220121P001000002021-12-31 3:47PM EST100.000.220.100.250.00-1029581.45%
DVA220121P001050002022-01-03 10:58AM EST105.000.390.300.400.00-1529456.35%
DVA220121P001100002022-01-05 12:48PM EST110.000.450.851.00-0.23-33.82%731124.51%
DVA220121P001150002022-01-05 11:57AM EST115.001.302.602.85-0.64-32.99%191450.00%
DVA220121P001200002021-10-29 11:36AM EST120.0015.6022.1024.900.00-466529.69%
DVA220121P001250002021-11-29 3:36PM EST125.0028.0010.3012.700.00-2300.00%
DVA220121P001300002021-11-18 11:59AM EST130.0028.6023.4027.200.00-2067357.13%
DVA220121P001350002021-12-31 11:56AM EST135.0021.6019.3022.400.00-510.00%
DVA220121P001500002021-11-10 6:52AM EST150.0022.4042.7045.500.00--1440.82%