Canada markets close in 3 hours 20 minutes

DaVita Inc. (DVA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.94+0.71 (+0.98%)
As of 12:40PM EST. Market open.
In The Money
Show:ListStraddle
Strike:80.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA221216C000800002022-12-01 9:45AM EST2022-12-160.300.150.350.00-3019934.47%
DVA230120C000800002022-12-02 10:28AM EST2023-01-201.401.251.50-0.25-15.15%363733.30%
DVA230421C000800002022-12-01 9:41AM EST2023-04-215.003.604.800.00-16239.09%
DVA231215C000800002022-11-14 12:23PM EST2023-12-159.407.5012.500.00-2949.55%
DVA240119C000800002022-11-21 11:38AM EST2024-01-199.808.0013.000.00-1649.01%
DVA250117C000800002022-12-01 2:15PM EST2025-01-1714.9013.0018.000.00-1347.54%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA221216P000800002022-11-08 10:43AM EST2022-12-1610.004.406.700.00--142.43%
DVA230120P000800002022-11-08 9:42AM EST2023-01-2011.206.707.800.00-56635.93%
DVA230421P000800002022-10-31 2:35PM EST2023-04-2110.809.1010.900.00-15639.36%
DVA231215P000800002022-11-04 1:34PM EST2023-12-1515.0010.1014.900.00-131837.40%
DVA240119P000800002022-11-09 1:57PM EST2024-01-1917.2010.1014.900.00-1235.79%
DVA250117P000800002022-11-17 3:01PM EST2025-01-1717.7012.5017.500.00-1432.16%