Advertisement
U.S. markets open in 2 hours 35 minutes

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD
137.02+0.37 (+0.27%)
At close: 04:00PM EDT
139.00 +1.98 (+1.45%)
Pre-Market: 06:31AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA240419C000375002023-11-28 11:11AM EDT37.5062.0065.5070.000.00--10.00%
DVA240419C000425002023-10-24 11:45AM EDT42.5039.8055.9060.200.00--10.00%
DVA240419C000450002023-10-17 1:48PM EDT45.0034.5049.2052.500.00--10.00%
DVA240419C000475002023-10-24 11:10AM EDT47.5035.1051.1055.200.00--10.00%
DVA240419C000500002023-11-10 12:45PM EDT50.0036.3056.5061.000.00-10210.00%
DVA240419C000550002023-11-07 10:56AM EDT55.0026.6549.5053.500.00-51340.00%
DVA240419C000600002023-12-04 4:54PM EDT60.0048.0044.500.000.00-100.00%
DVA240419C000650002023-11-08 12:08PM EDT65.0021.1042.2046.500.00-120.00%
DVA240419C000675002023-11-07 12:08PM EDT67.5017.0038.1041.500.00-1140.00%
DVA240419C000700002024-03-11 11:23AM EDT70.0067.000.000.000.00-400.00%
DVA240419C000725002023-11-13 12:02PM EDT72.5019.4037.4038.000.00-1110.00%
DVA240419C000750002024-01-11 2:53PM EDT75.0036.0033.8038.500.00-2440.00%
DVA240419C000775002023-11-09 11:15AM EDT77.5013.1030.5034.700.00-290.00%
DVA240419C000800002024-02-14 11:33AM EDT80.0042.5055.0059.000.00-5186140.48%
DVA240419C000825002024-01-24 1:32PM EDT82.5023.3542.6045.600.00-570.00%
DVA240419C000850002024-03-05 4:46PM EDT85.0050.110.000.000.00-100.00%
DVA240419C000875002024-03-15 10:58AM EDT87.5049.420.000.000.00-400.00%
DVA240419C000900002024-02-14 12:53PM EDT90.0034.7045.1049.100.00-33762.31%
DVA240419C000925002024-01-18 1:52PM EDT92.5015.8028.5033.300.00-11480.00%
DVA240419C000950002024-01-26 11:36AM EDT95.0016.4030.2033.300.00-11570.00%
DVA240419C000975002024-01-17 3:22PM EDT97.5012.6325.7028.500.00-21280.00%
DVA240419C001000002024-03-15 2:20PM EDT100.0036.050.000.000.00-500.00%
DVA240419C001050002024-03-18 12:37PM EDT105.0034.200.000.00+3.20+10.32%100.00%
DVA240419C001100002024-03-12 10:49AM EDT110.0029.500.000.000.00-1000.00%
DVA240419C001150002024-03-15 1:02PM EDT115.0022.140.000.000.00-500.00%
DVA240419C001200002024-03-11 12:51PM EDT120.0018.700.000.000.00-100.00%
DVA240419C001250002024-03-15 2:58PM EDT125.0012.790.000.000.00-200.00%
DVA240419C001300002024-03-18 11:53AM EDT130.009.670.000.00-1.50-13.43%600.00%
DVA240419C001350002024-03-18 10:51AM EDT135.007.000.000.00+1.50+27.27%54450.00%
DVA240419C001400002024-03-18 3:58PM EDT140.003.700.000.00+0.38+11.45%6201.56%
DVA240419C001450002024-03-18 3:56PM EDT145.001.910.000.00-0.04-2.05%454056.25%
DVA240419C001500002024-03-18 2:54PM EDT150.000.950.000.00-0.04-4.04%1806.25%
DVA240419C001550002024-03-14 12:01PM EDT155.000.600.000.000.00-15012.50%
DVA240419C001600002024-03-14 2:42PM EDT160.000.350.000.000.00--012.50%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA240419P000375002024-02-15 3:12PM EDT37.500.150.000.750.00-220218.56%
DVA240419P000450002023-10-13 10:31AM EDT45.000.800.050.650.00--2187.11%
DVA240419P000475002023-11-08 10:37AM EDT47.500.500.000.750.00--11180.66%
DVA240419P000500002023-10-20 10:33AM EDT50.001.200.150.500.00-13168.55%
DVA240419P000550002023-12-20 1:38PM EDT55.000.300.000.450.00-30571145.51%
DVA240419P000600002023-11-15 3:24PM EDT60.000.680.052.400.00-237179.79%
DVA240419P000650002024-02-08 11:49AM EDT65.000.210.000.750.00-5168130.96%
DVA240419P000675002024-03-08 10:30AM EDT67.500.100.000.000.00-5050.00%
DVA240419P000700002024-03-01 2:07PM EDT70.000.360.000.000.00-1050.00%
DVA240419P000725002024-02-26 11:49AM EDT72.500.200.000.000.00-10050.00%
DVA240419P000750002024-03-13 2:06PM EDT75.000.050.000.000.00-18050.00%
DVA240419P000775002024-02-26 11:49AM EDT77.500.200.000.000.00-10050.00%
DVA240419P000800002024-02-23 12:40PM EDT80.000.110.000.000.00-10050.00%
DVA240419P000825002024-03-13 2:06PM EDT82.500.050.000.000.00-198025.00%
DVA240419P000850002024-03-06 10:30AM EDT85.000.090.000.000.00-4025.00%
DVA240419P000875002024-01-17 4:32PM EDT87.502.100.050.550.00-717380.47%
DVA240419P000900002024-02-23 10:58AM EDT90.000.220.000.000.00-2025.00%
DVA240419P000925002024-03-06 10:34AM EDT92.500.200.000.000.00-3025.00%
DVA240419P000950002024-03-01 10:57AM EDT95.000.230.000.000.00-2025.00%
DVA240419P000975002024-03-18 11:11AM EDT97.500.050.000.00-0.06-54.55%1025.00%
DVA240419P001000002024-03-12 9:52AM EDT100.000.150.000.000.00-2025.00%
DVA240419P001050002024-03-06 12:45PM EDT105.000.480.000.000.00-2025.00%
DVA240419P001100002024-03-12 11:12AM EDT110.000.250.000.000.00-1012.50%
DVA240419P001150002024-03-18 1:57PM EDT115.000.410.000.00+0.01+2.50%1012.50%
DVA240419P001200002024-03-18 10:56AM EDT120.000.450.000.00-0.25-35.71%2012.50%
DVA240419P001250002024-03-18 2:42PM EDT125.000.900.000.00-0.22-19.64%53396.25%
DVA240419P001300002024-03-18 2:42PM EDT130.001.760.000.00-0.35-16.59%62333.13%
DVA240419P001350002024-03-18 1:57PM EDT135.003.140.000.00-1.24-28.31%201.56%
DVA240419P001400002024-03-15 3:27PM EDT140.006.700.000.000.00-1000.00%