NYSE - Delayed Quote • USD
DaVita Inc. (DVA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:56 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 | 42.20 | 45.80 | 0.00 | 0.00% | 3 | 4 | 100.20% |
| DVA240517C00100000 | 4/19/2024 2:03 PM | 100 | 28.72 | 32.20 | 36.00 | 0.00 | 0.00% | 5 | 5 | 80.52% |
| DVA240517C00105000 | 4/19/2024 6:53 PM | 105 | 23.77 | 27.40 | 31.20 | 0.00 | 0.00% | 6 | 7 | 74.41% |
| DVA240517C00110000 | 4/18/2024 7:39 PM | 110 | 17.90 | 23.40 | 26.00 | 0.00 | 0.00% | - | 0 | 70.65% |
| DVA240517C00115000 | 4/25/2024 4:32 PM | 115 | 18.60 | 19.30 | 21.60 | 0.00 | 0.00% | 1 | 4 | 69.26% |
| DVA240517C00120000 | 4/26/2024 4:02 PM | 120 | 13.60 | 14.70 | 15.60 | -1.00 | -6.85% | 10 | 22 | 52.32% |
| DVA240517C00125000 | 4/26/2024 3:28 PM | 125 | 9.40 | 11.00 | 11.40 | -1.80 | -16.07% | 4 | 69 | 51.78% |
| DVA240517C00130000 | 4/25/2024 3:05 PM | 130 | 7.40 | 7.70 | 8.00 | 0.00 | 0.00% | 5 | 201 | 49.48% |
| DVA240517C00135000 | 4/26/2024 5:59 PM | 135 | 4.72 | 5.00 | 5.20 | 0.12 | 2.61% | 18 | 165 | 47.21% |
| DVA240517C00140000 | 4/26/2024 7:52 PM | 140 | 3.20 | 3.00 | 3.30 | 0.55 | 20.75% | 3 | 234 | 46.97% |
| DVA240517C00145000 | 4/26/2024 3:07 PM | 145 | 1.35 | 1.30 | 1.95 | -0.44 | -24.58% | 1 | 90 | 46.44% |
| DVA240517C00150000 | 4/25/2024 2:53 PM | 150 | 0.70 | 0.95 | 1.15 | 0.00 | 0.00% | 1 | 84 | 46.90% |
| DVA240517C00155000 | 4/23/2024 1:38 PM | 155 | 0.50 | 0.50 | 0.65 | 0.00 | 0.00% | 1 | 33 | 47.22% |
| DVA240517C00160000 | 4/22/2024 1:42 PM | 160 | 0.43 | 0.25 | 0.35 | 0.00 | 0.00% | 2 | 4 | 47.41% |
| 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 | 72.27% |
| DVA240517P00105000 | 4/22/2024 2:46 PM | 105 | 0.35 | 0.10 | 0.75 | 0.00 | 0.00% | 3 | 4 | 64.55% |
| DVA240517P00110000 | 4/19/2024 2:31 PM | 110 | 0.85 | 0.40 | 0.50 | 0.00 | 0.00% | 250 | 256 | 54.93% |
| DVA240517P00115000 | 4/23/2024 7:50 PM | 115 | 0.80 | 0.70 | 0.80 | 0.00 | 0.00% | 15 | 18 | 51.05% |
| DVA240517P00120000 | 4/26/2024 5:29 PM | 120 | 1.40 | 1.20 | 1.40 | -0.15 | -9.68% | 1 | 64 | 49.29% |
| DVA240517P00125000 | 4/26/2024 2:56 PM | 125 | 2.85 | 2.25 | 2.45 | 0.57 | 25.00% | 2 | 240 | 47.49% |
| DVA240517P00130000 | 4/25/2024 2:15 PM | 130 | 4.90 | 3.70 | 4.00 | 0.00 | 0.00% | 2 | 74 | 45.39% |
| DVA240517P00135000 | 4/26/2024 6:23 PM | 135 | 6.40 | 6.00 | 6.30 | -0.10 | -1.54% | 7 | 77 | 44.07% |
| DVA240517P00140000 | 4/24/2024 3:50 PM | 140 | 9.50 | 9.00 | 9.40 | 0.00 | 0.00% | 25 | 73 | 43.59% |
| DVA240517P00145000 | 3/18/2024 2:29 PM | 145 | 11.70 | 16.50 | 19.50 | 0.00 | 0.00% | 1 | 1 | 87.41% |
Related Tickers
FMS Fresenius Medical Care AG
20.10
-0.54%
UHS Universal Health Services, Inc.
166.06
+0.58%
THC Tenet Healthcare Corporation
96.13
-1.42%
HCA HCA Healthcare, Inc.
306.69
-2.37%
CHE Chemed Corporation
560.42
-2.25%
ACHC Acadia Healthcare Company, Inc.
73.59
+0.29%
AGL agilon health, inc.
5.0000
-2.53%
AMED Amedisys, Inc.
91.79
+0.69%
SGRY Surgery Partners, Inc.
24.55
-1.17%
BKD Brookdale Senior Living Inc.
6.96
+1.46%