DVA - DaVita Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA190315C000500002019-02-11 10:13AM EST50.006.607.5011.100.00-6391.11%
DVA190315C000525002019-02-14 10:09AM EST52.503.606.508.100.00-1165.48%
DVA190315C000550002019-02-15 12:30PM EST55.004.304.305.50+0.70+19.44%54448.78%
DVA190315C000575002019-02-15 3:39PM EST57.502.752.402.95+0.75+37.50%95232.42%
DVA190315C000600002019-02-15 1:13PM EST60.001.251.151.50+0.30+31.58%10721329.66%
DVA190315C000625002019-02-15 10:38AM EST62.500.500.400.70+0.15+42.86%304829.49%
DVA190315C000650002019-02-14 11:49AM EST65.000.170.050.350.00-1318531.30%
DVA190315C000700002019-02-12 12:14PM EST70.000.150.000.200.00-5540.92%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA190315P000425002019-01-30 10:38AM EST42.500.260.000.150.00-0661.33%
DVA190315P000475002019-02-13 1:29PM EST47.500.300.000.100.00-11345.31%
DVA190315P000500002019-02-11 1:57PM EST50.000.650.000.550.00-01355.37%
DVA190315P000525002019-02-14 2:52PM EST52.500.390.000.550.00-93743.56%
DVA190315P000550002019-02-15 3:40PM EST55.000.400.300.55-0.70-63.64%112231.54%
DVA190315P000575002019-02-15 3:39PM EST57.500.950.851.05-0.65-40.63%176327.42%
DVA190315P000600002019-02-15 11:54PM EST60.002.301.952.350.00-27028.88%
DVA190315P000625002019-02-15 11:54PM EST62.503.723.004.500.00-2036.87%
DVA190315P000650002019-01-28 10:06AM EST65.009.105.306.800.00-0344.04%