DVA - DaVita Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA190823C000570002019-08-19 12:14AM EDT57.002.60--0.00---0.00%
DVA190823C000575002019-08-19 12:14AM EDT57.501.53--0.00---0.00%
DVA190823C000580002019-08-19 12:14AM EDT58.001.40--0.00---0.00%
DVA190823C000590002019-08-19 12:14AM EDT59.001.40--0.00---0.00%
DVA190823C000600002019-08-19 12:14AM EDT60.000.75--0.00---0.00%
DVA190823C000605002019-08-16 3:54PM EDT60.500.800.000.000.00-1,728012.50%
DVA190823C000610002019-08-19 12:14AM EDT61.000.65--0.00---0.00%
DVA190823C000615002019-08-08 10:18AM EDT61.501.000.000.000.00-10012.50%
DVA190823C000620002019-08-16 3:36PM EDT62.000.450.000.000.00-72012.50%
DVA190823C000625002019-08-15 2:39PM EDT62.500.300.000.000.00-249012.50%
DVA190823C000635002019-07-31 12:39PM EDT63.500.530.000.000.00--025.00%
DVA190823C000650002019-08-19 12:14AM EDT65.000.30--0.00---0.00%
DVA190823C000665002019-07-25 12:35PM EDT66.500.550.000.000.00--025.00%
DVA190823C000700002019-08-19 12:14AM EDT70.000.30--0.00---0.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA190823P000540002019-08-19 12:14AM EDT54.000.35--0.00---0.00%
DVA190823P000545002019-08-19 12:14AM EDT54.500.50--0.00---0.00%
DVA190823P000550002019-08-16 1:35PM EDT55.000.500.000.000.00-432012.50%
DVA190823P000555002019-08-19 12:14AM EDT55.500.75--0.00---0.00%
DVA190823P000560002019-08-15 12:03PM EDT56.000.650.000.000.00-7906.25%
DVA190823P000565002019-08-16 3:24PM EDT56.500.910.000.000.00-57506.25%
DVA190823P000570002019-08-16 3:34PM EDT57.001.450.000.000.00-7503.13%
DVA190823P000575002019-08-16 3:34PM EDT57.501.700.000.000.00-69201.56%
DVA190823P000580002019-08-16 11:36AM EDT58.001.300.000.000.00-89000.00%
DVA190823P000585002019-08-16 3:08PM EDT58.502.070.000.000.00-20000.00%
DVA190823P000590002019-08-15 9:37AM EDT59.002.000.000.000.00-1000.00%
DVA190823P000595002019-08-12 11:52AM EDT59.501.600.000.000.00-1,01200.00%
DVA190823P000600002019-08-13 3:57PM EDT60.001.800.000.000.00-200.00%
DVA190823P000605002019-08-02 12:20PM EDT60.501.800.000.000.00-5000.00%
DVA190823P000610002019-08-16 3:19PM EDT61.003.640.000.000.00-1,12800.00%
DVA190823P000615002019-08-19 12:14AM EDT61.504.20--0.00---0.00%
DVA190823P000620002019-08-16 2:03PM EDT62.004.310.000.000.00-9700.00%
DVA190823P000625002019-08-19 12:14AM EDT62.505.00--0.00---0.00%
DVA190823P000650002019-08-19 12:14AM EDT65.007.40--0.00---0.00%
DVA190823P000665002019-07-25 12:35PM EDT66.506.900.000.000.00--00.00%
DVA190823P000700002019-08-19 12:14AM EDT70.0012.11--0.00---0.00%