NYSE - Delayed Quote • USD
DaVita Inc. (DVA)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00090000 | 4/18/2024 5:28 PM | 90 | 36.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DVA240517C00100000 | 4/19/2024 2:03 PM | 100 | 28.72 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DVA240517C00105000 | 4/19/2024 6:53 PM | 105 | 23.77 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| DVA240517C00110000 | 4/18/2024 7:39 PM | 110 | 17.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DVA240517C00115000 | 4/25/2024 4:32 PM | 115 | 18.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DVA240517C00120000 | 4/25/2024 4:22 PM | 120 | 14.60 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| DVA240517C00125000 | 4/24/2024 1:52 PM | 125 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DVA240517C00130000 | 4/25/2024 3:05 PM | 130 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DVA240517C00135000 | 4/25/2024 5:33 PM | 135 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 1.56% |
| DVA240517C00140000 | 4/25/2024 2:19 PM | 140 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 6.25% |
| DVA240517C00145000 | 4/25/2024 7:43 PM | 145 | 1.79 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 6.25% |
| DVA240517C00150000 | 4/25/2024 2:53 PM | 150 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| DVA240517C00155000 | 4/23/2024 1:38 PM | 155 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| DVA240517C00160000 | 4/22/2024 1:42 PM | 160 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 3/15/2024 3:45 PM | 100 | 0.61 | 0.10 | 0.60 | 0.00 | 0.00% | - | 1 | 67.87% |
| DVA240517P00105000 | 4/22/2024 2:46 PM | 105 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| DVA240517P00110000 | 4/19/2024 2:31 PM | 110 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 250 | 0 | 12.50% |
| DVA240517P00115000 | 4/23/2024 7:50 PM | 115 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| DVA240517P00120000 | 4/25/2024 5:28 PM | 120 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| DVA240517P00125000 | 4/24/2024 2:34 PM | 125 | 2.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| DVA240517P00130000 | 4/25/2024 2:15 PM | 130 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| DVA240517P00135000 | 4/24/2024 3:50 PM | 135 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| DVA240517P00140000 | 4/24/2024 3:50 PM | 140 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| DVA240517P00145000 | 3/18/2024 2:29 PM | 145 | 11.70 | 16.50 | 19.50 | 0.00 | 0.00% | 1 | 1 | 79.59% |
Related Tickers
FMS Fresenius Medical Care AG
20.21
-2.65%
UHS Universal Health Services, Inc.
165.10
-0.48%
HCA HCA Healthcare, Inc.
314.12
-1.54%
THC Tenet Healthcare Corporation
97.51
-0.76%
CHE Chemed Corporation
573.34
-7.22%
AMN AMN Healthcare Services, Inc.
56.25
-1.64%
SGRY Surgery Partners, Inc.
24.84
-2.59%
SEM Select Medical Holdings Corporation
27.39
-1.19%
AMED Amedisys, Inc.
91.16
+0.12%
AGL agilon health, inc.
5.13
-3.75%