DaVita Inc. (DVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00125000 | 2024-05-01 2:28PM EDT | 2024-05-17 | 15.74 | 14.60 | 17.60 | +1.04 | +7.07% | 4 | 67 | 55.08% |
| DVA240621C00125000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 10.00 | 15.90 | 18.30 | 0.00 | - | 3 | 180 | 46.11% |
| DVA240719C00125000 | 2024-05-01 10:59AM EDT | 2024-07-19 | 19.00 | 17.40 | 19.80 | +0.50 | +2.70% | 1 | 86 | 44.36% |
| DVA241018C00125000 | 2024-04-17 3:48PM EDT | 2024-10-18 | 15.30 | 22.50 | 23.80 | 0.00 | - | 12 | 55 | 42.66% |
| DVA250117C00125000 | 2024-04-29 3:21PM EDT | 2025-01-17 | 25.40 | 26.50 | 28.70 | 0.00 | - | 1 | 69 | 46.20% |
| DVA260116C00125000 | 2024-02-26 10:53AM EDT | 2026-01-16 | 29.90 | 35.60 | 36.70 | 0.00 | - | 1 | 12 | 42.12% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00125000 | 2024-04-30 11:25AM EDT | 2024-05-17 | 1.47 | 1.10 | 1.25 | 0.00 | - | 3 | 240 | 52.49% |
| DVA240621P00125000 | 2024-04-29 1:16PM EDT | 2024-06-21 | 2.79 | 2.20 | 2.40 | 0.00 | - | 3 | 150 | 38.60% |
| DVA240719P00125000 | 2024-05-01 11:19AM EDT | 2024-07-19 | 3.20 | 2.75 | 3.10 | -0.20 | -5.88% | 2 | 66 | 34.75% |
| DVA241018P00125000 | 2024-05-01 11:08AM EDT | 2024-10-18 | 5.70 | 5.40 | 5.80 | -2.60 | -31.33% | 1 | 12 | 32.65% |
| DVA250117P00125000 | 2024-04-30 10:33AM EDT | 2025-01-17 | 7.88 | 6.90 | 7.80 | 0.00 | - | 1 | 10 | 31.38% |
| DVA260116P00125000 | 2024-03-05 11:01AM EDT | 2026-01-16 | 16.50 | 14.70 | 15.20 | 0.00 | - | - | 18 | 31.80% |
© 2024 Yahoo. All rights reserved.