DaVita Inc. (DVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00140000 | 2024-05-10 12:18PM EDT | 2024-05-17 | 0.91 | 0.75 | 0.95 | -0.39 | -30.00% | 662 | 1,137 | 25.34% |
| DVA240621C00140000 | 2024-05-10 2:35PM EDT | 2024-06-21 | 4.05 | 3.80 | 4.20 | -0.45 | -10.00% | 16 | 488 | 28.49% |
| DVA240719C00140000 | 2024-05-10 3:32PM EDT | 2024-07-19 | 5.90 | 5.50 | 5.80 | -0.30 | -4.84% | 11 | 226 | 28.77% |
| DVA241018C00140000 | 2024-05-03 12:11PM EDT | 2024-10-18 | 9.95 | 9.80 | 11.50 | 0.00 | - | 18 | 224 | 34.62% |
| DVA250117C00140000 | 2024-05-07 12:28PM EDT | 2025-01-17 | 15.70 | 15.20 | 17.70 | 0.00 | - | 45 | 474 | 41.32% |
| DVA260116C00140000 | 2024-05-03 9:45AM EDT | 2026-01-16 | 25.50 | 25.50 | 28.80 | 0.00 | - | 2 | 5 | 42.26% |
| DVA261218C00140000 | 2024-05-09 2:01PM EDT | 2026-12-18 | 37.60 | 33.60 | 38.00 | 0.00 | - | 1 | 7 | 44.82% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00140000 | 2024-05-10 9:55AM EDT | 2024-05-17 | 1.76 | 3.10 | 3.40 | -2.34 | -57.07% | 2 | 69 | 24.90% |
| DVA240621P00140000 | 2024-05-08 10:44AM EDT | 2024-06-21 | 5.40 | 5.50 | 5.80 | -1.00 | -15.62% | 1 | 228 | 23.71% |
| DVA240719P00140000 | 2024-05-03 10:09AM EDT | 2024-07-19 | 10.46 | 6.60 | 7.00 | 0.00 | - | 62 | 227 | 23.43% |
| DVA241018P00140000 | 2024-03-20 11:20AM EDT | 2024-10-18 | 12.61 | 15.80 | 18.50 | 0.00 | - | 18 | 51 | 47.07% |
| DVA250117P00140000 | 2024-04-10 2:50PM EDT | 2025-01-17 | 17.00 | 13.00 | 15.40 | 0.00 | - | 6 | 33 | 30.81% |
| DVA260116P00140000 | 2024-04-12 12:57PM EDT | 2026-01-16 | 23.89 | 18.90 | 20.80 | 0.00 | - | 9 | 14 | 27.33% |
| DVA261218P00140000 | 2024-04-29 1:21PM EDT | 2026-12-18 | 23.48 | 20.60 | 25.50 | 0.00 | - | - | 13 | 27.36% |
© 2024 Yahoo. All rights reserved.