U.S. Markets closed

DaVita Inc. (DVA)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
56.71-0.07 (-0.12%)
At close: 4:02PM EDT

56.71 0.00 (0.00%)
After hours: 4:37PM EDT

People also watch
FMSDGXBCRMCOLH
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA170915C000500002017-08-11 5:11PM EDT50.007.976.707.500.00-1155.71%
DVA170915C000525002017-08-11 5:12PM EDT52.504.354.404.700.00-252533.99%
DVA170915C000550002017-08-18 2:53PM EDT55.002.091.952.20-0.56-21.13%717320.09%
DVA170915C000575002017-08-23 2:15PM EDT57.500.900.750.900.00-14110121.49%
DVA170915C000600002017-08-23 2:21PM EDT60.000.200.150.20+0.01+5.26%526419.83%
DVA170915C000625002017-08-22 9:47AM EDT62.500.080.000.100.00-14024.61%
DVA170915C000650002017-08-03 2:25PM EDT65.000.150.100.25-0.08-34.78%110239.36%
DVA170915C000675002017-08-18 2:10PM EDT67.500.030.000.05+0.01+50.00%370134.38%
DVA170915C000700002017-08-23 3:17PM EDT70.000.040.000.05-0.01-20.00%102640.23%
DVA170915C000725002017-08-23 3:17PM EDT72.500.010.000.05-0.27-96.43%101145.70%
DVA170915C000750002017-08-02 9:30AM EDT75.000.080.000.050.00-1251.17%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA170915P000475002017-08-11 5:12PM EDT47.500.100.050.150.00-101044.34%
DVA170915P000500002017-08-08 12:28PM EDT50.000.150.150.250.00-101138.43%
DVA170915P000525002017-08-22 9:50AM EDT52.500.150.100.250.00-11326.95%
DVA170915P000550002017-08-23 12:35PM EDT55.000.600.450.60+0.07+13.21%1136322.36%
DVA170915P000575002017-08-23 12:34PM EDT57.501.651.451.80-0.20-10.81%117723.44%
DVA170915P000600002017-07-31 5:24PM EDT60.000.650.600.750.00-1100.00%
DVA170915P000625002017-08-18 3:52PM EDT62.506.206.106.40+0.40+6.90%31941.26%
DVA170915P000650002017-08-18 10:16AM EDT65.008.568.608.90+2.59+43.38%11,18551.07%