DaVita Inc. (DVA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240419C00037500 | 2023-11-28 11:11AM EDT | 37.50 | 62.00 | 65.50 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| DVA240419C00042500 | 2023-10-24 11:45AM EDT | 42.50 | 39.80 | 55.90 | 60.20 | 0.00 | - | - | 1 | 0.00% |
| DVA240419C00045000 | 2023-10-17 1:48PM EDT | 45.00 | 34.50 | 49.20 | 52.50 | 0.00 | - | - | 1 | 0.00% |
| DVA240419C00047500 | 2023-10-24 11:10AM EDT | 47.50 | 35.10 | 51.10 | 55.20 | 0.00 | - | - | 1 | 0.00% |
| DVA240419C00050000 | 2023-11-10 12:45PM EDT | 50.00 | 36.30 | 56.50 | 61.00 | 0.00 | - | 10 | 21 | 0.00% |
| DVA240419C00055000 | 2023-11-07 10:56AM EDT | 55.00 | 26.65 | 49.50 | 53.50 | 0.00 | - | 5 | 134 | 0.00% |
| DVA240419C00060000 | 2023-12-04 4:54PM EDT | 60.00 | 48.00 | 44.50 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240419C00065000 | 2023-11-08 12:08PM EDT | 65.00 | 21.10 | 42.20 | 46.50 | 0.00 | - | 1 | 2 | 0.00% |
| DVA240419C00067500 | 2023-11-07 12:08PM EDT | 67.50 | 17.00 | 38.10 | 41.50 | 0.00 | - | 1 | 14 | 0.00% |
| DVA240419C00070000 | 2024-03-11 11:23AM EDT | 70.00 | 67.00 | 62.50 | 64.20 | 0.00 | - | 4 | 64 | 1,228.32% |
| DVA240419C00072500 | 2023-11-13 12:02PM EDT | 72.50 | 19.40 | 37.40 | 38.00 | 0.00 | - | 1 | 11 | 0.00% |
| DVA240419C00075000 | 2024-01-11 2:53PM EDT | 75.00 | 36.00 | 33.80 | 38.50 | 0.00 | - | 2 | 44 | 0.00% |
| DVA240419C00077500 | 2023-11-09 11:15AM EDT | 77.50 | 13.10 | 30.50 | 34.70 | 0.00 | - | 2 | 9 | 0.00% |
| DVA240419C00080000 | 2024-02-14 11:33AM EDT | 80.00 | 42.50 | 55.00 | 59.00 | 0.00 | - | 5 | 186 | 1,266.60% |
| DVA240419C00082500 | 2024-01-24 1:32PM EDT | 82.50 | 23.35 | 42.60 | 45.60 | 0.00 | - | 5 | 7 | 445.70% |
| DVA240419C00085000 | 2024-04-02 12:28PM EDT | 85.00 | 49.64 | 40.60 | 45.00 | 0.00 | - | 4 | 12 | 669.34% |
| DVA240419C00087500 | 2024-03-15 10:58AM EDT | 87.50 | 49.42 | 41.30 | 44.20 | 0.00 | - | 4 | 50 | 654.30% |
| DVA240419C00090000 | 2024-04-02 11:55AM EDT | 90.00 | 42.90 | 36.20 | 40.00 | 0.00 | - | 1 | 37 | 368.36% |
| DVA240419C00092500 | 2024-04-01 1:22PM EDT | 92.50 | 44.77 | 33.60 | 36.70 | 0.00 | - | 1 | 148 | 490.82% |
| DVA240419C00095000 | 2024-04-18 1:11PM EDT | 95.00 | 30.90 | 31.10 | 35.00 | 0.00 | - | 3 | 154 | 308.59% |
| DVA240419C00097500 | 2024-04-17 3:11PM EDT | 97.50 | 29.85 | 28.50 | 32.50 | 0.00 | - | 2 | 128 | 273.44% |
| DVA240419C00100000 | 2024-04-19 10:49AM EDT | 100.00 | 28.15 | 26.00 | 30.00 | -2.55 | -8.31% | 7 | 1,343 | 251.56% |
| DVA240419C00105000 | 2024-04-19 1:09PM EDT | 105.00 | 23.52 | 20.70 | 25.50 | -7.08 | -23.14% | 6 | 152 | 226.95% |
| DVA240419C00110000 | 2024-04-19 2:53PM EDT | 110.00 | 18.20 | 15.60 | 20.40 | +2.12 | +13.18% | 1 | 2,790 | 166.80% |
| DVA240419C00115000 | 2024-04-04 3:40PM EDT | 115.00 | 18.67 | 10.70 | 15.50 | 0.00 | - | 5 | 416 | 138.09% |
| DVA240419C00120000 | 2024-04-19 2:16PM EDT | 120.00 | 7.64 | 5.80 | 9.90 | -0.26 | -3.29% | 3 | 348 | 59.38% |
| DVA240419C00125000 | 2024-04-19 3:01PM EDT | 125.00 | 3.40 | 2.25 | 4.90 | +1.70 | +100.00% | 3 | 813 | 69.34% |
| DVA240419C00130000 | 2024-04-19 2:53PM EDT | 130.00 | 0.08 | 0.00 | 0.05 | +0.01 | +14.29% | 2 | 611 | 22.27% |
| DVA240419C00135000 | 2024-04-19 11:03AM EDT | 135.00 | 0.08 | 0.00 | 0.15 | +0.05 | +166.67% | 3 | 619 | 60.94% |
| DVA240419C00140000 | 2024-04-18 3:39PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 359 | 78.13% |
| DVA240419C00145000 | 2024-04-19 12:39PM EDT | 145.00 | 0.15 | 0.00 | 0.05 | +0.12 | +400.00% | 3 | 529 | 103.13% |
| DVA240419C00150000 | 2024-04-08 12:43PM EDT | 150.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 8 | 156 | 127.34% |
| DVA240419C00155000 | 2024-04-11 10:37AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 150.00% |
| DVA240419C00160000 | 2024-04-11 1:44PM EDT | 160.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 256.64% |
| DVA240419C00165000 | 2024-04-08 9:48AM EDT | 165.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 283.59% |
| DVA240419C00170000 | 2024-04-02 9:42AM EDT | 170.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 309.38% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240419P00037500 | 2024-02-15 3:12PM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 1,185.94% |
| DVA240419P00045000 | 2023-10-13 10:31AM EDT | 45.00 | 0.80 | 0.05 | 0.65 | 0.00 | - | - | 2 | 1,007.81% |
| DVA240419P00047500 | 2023-11-08 10:37AM EDT | 47.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 11 | 970.31% |
| DVA240419P00050000 | 2023-10-20 10:33AM EDT | 50.00 | 1.20 | 0.15 | 0.50 | 0.00 | - | 1 | 3 | 902.34% |
| DVA240419P00055000 | 2023-12-20 1:38PM EDT | 55.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 30 | 571 | 772.66% |
| DVA240419P00060000 | 2023-11-15 3:24PM EDT | 60.00 | 0.68 | 0.05 | 2.40 | 0.00 | - | 2 | 37 | 956.25% |
| DVA240419P00065000 | 2024-02-08 11:49AM EDT | 65.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 5 | 168 | 686.72% |
| DVA240419P00067500 | 2024-03-08 10:30AM EDT | 67.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 26 | 652.34% |
| DVA240419P00070000 | 2024-03-01 2:07PM EDT | 70.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 359 | 489.06% |
| DVA240419P00072500 | 2024-02-26 11:49AM EDT | 72.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 5 | 462.50% |
| DVA240419P00075000 | 2024-03-13 2:06PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 1,901 | 384.38% |
| DVA240419P00077500 | 2024-02-26 11:49AM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 183 | 50.00% |
| DVA240419P00080000 | 2024-04-10 12:13PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 290 | 50.00% |
| DVA240419P00082500 | 2024-03-21 9:30AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 321 | 321.88% |
| DVA240419P00085000 | 2024-03-06 10:30AM EDT | 85.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 300.00% |
| DVA240419P00087500 | 2024-01-17 4:32PM EDT | 87.50 | 2.10 | 0.05 | 0.55 | 0.00 | - | 71 | 73 | 398.44% |
| DVA240419P00090000 | 2024-04-02 11:59AM EDT | 90.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 262.50% |
| DVA240419P00092500 | 2024-04-11 11:09AM EDT | 92.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 105 | 363.09% |
| DVA240419P00095000 | 2024-04-18 10:30AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 97 | 225.00% |
| DVA240419P00097500 | 2024-03-22 11:49AM EDT | 97.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 230 | 207.81% |
| DVA240419P00100000 | 2024-04-10 1:30PM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 142 | 190.63% |
| DVA240419P00105000 | 2024-04-10 3:49PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 103 | 241.21% |
| DVA240419P00110000 | 2024-04-11 12:35PM EDT | 110.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 220 | 161.33% |
| DVA240419P00115000 | 2024-03-18 1:57PM EDT | 115.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 314 | 148.24% |
| DVA240419P00120000 | 2024-04-17 2:46PM EDT | 120.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 642 | 80.08% |
| DVA240419P00125000 | 2024-04-19 3:49PM EDT | 125.00 | 0.04 | 0.00 | 0.05 | -0.36 | -90.00% | 5 | 366 | 27.74% |
| DVA240419P00130000 | 2024-04-19 1:22PM EDT | 130.00 | 1.98 | 1.10 | 3.10 | -1.62 | -45.00% | 15 | 584 | 67.04% |
| DVA240419P00135000 | 2024-04-17 2:01PM EDT | 135.00 | 8.28 | 5.20 | 8.80 | 0.00 | - | 117 | 19 | 156.35% |
| DVA240419P00140000 | 2024-04-17 2:01PM EDT | 140.00 | 12.50 | 10.00 | 13.90 | 0.00 | - | 75 | 14 | 212.01% |
| DVA240419P00145000 | 2024-04-17 2:01PM EDT | 145.00 | 19.70 | 14.60 | 19.40 | 0.00 | - | 41 | 0 | 283.59% |
| DVA240419P00150000 | 2024-03-21 10:48AM EDT | 150.00 | 20.90 | 19.60 | 24.30 | +5.00 | +31.45% | 1 | 1 | 321.19% |
© 2024 Yahoo. All rights reserved.