Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.31-1.18 (-1.35%)
At close: 04:00PM EDT
86.60 +0.29 (+0.34%)
After hours: 06:10PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA221021C000700002022-08-31 11:48AM EDT70.0017.7315.8017.600.00--2853.81%
DVA221021C000725002022-09-06 2:19PM EDT72.5016.6614.0015.100.00-145655.66%
DVA221021C000750002022-09-23 10:28AM EDT75.0010.9411.5012.50-8.26-43.02%14056.18%
DVA221021C000775002022-09-20 1:52PM EDT77.5014.259.3010.700.00-139757.91%
DVA221021C000800002022-09-06 2:20PM EDT80.0010.187.608.200.00-132648.10%
DVA221021C000825002022-09-20 1:20PM EDT82.5010.125.806.400.00-129846.17%
DVA221021C000850002022-09-23 1:10PM EDT85.004.004.204.60-0.32-7.41%1111042.09%
DVA221021C000875002022-09-23 3:20PM EDT87.502.702.903.20-1.00-27.03%7529439.94%
DVA221021C000900002022-09-22 3:40PM EDT90.002.401.852.150.00-501,64138.77%
DVA221021C000925002022-09-23 3:17PM EDT92.500.951.101.30-0.65-40.63%37836.87%
DVA221021C000950002022-09-23 12:54PM EDT95.000.600.650.95-1.90-76.00%346538.92%
DVA221021C000975002022-09-22 2:44PM EDT97.500.600.250.600.00-118338.92%
DVA221021C001000002022-09-23 2:34PM EDT100.000.240.150.30-0.91-79.13%213637.06%
DVA221021C001050002022-09-22 11:17AM EDT105.000.060.000.400.00-1017649.12%
DVA221021C001100002022-09-21 2:57PM EDT110.000.200.002.100.00-307273.29%
DVA221021C001150002022-08-19 10:25AM EDT115.000.200.002.200.00-101183.35%
DVA221021C001200002022-07-07 3:33PM EDT120.000.300.000.250.00-101159.38%
DVA221021C001250002022-04-08 11:13AM EDT125.008.951.953.500.00-11129.37%
DVA221021C001300002022-06-24 10:38AM EDT130.000.360.000.750.00-6485.06%
DVA221021C001350002022-05-06 3:41PM EDT135.001.200.600.850.00-1214103.66%
DVA221021C001400002022-08-19 11:26AM EDT140.000.200.001.250.00-114106.64%
DVA221021C001450002022-08-19 11:27AM EDT145.000.200.002.150.00-22125.93%
DVA221021C001550002022-06-13 10:16AM EDT155.000.730.000.950.00-20117.19%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA221021P000400002022-07-05 9:30AM EDT40.000.250.000.000.00-112150.00%
DVA221021P000425002022-07-06 1:28PM EDT42.500.400.001.000.00--1156.15%
DVA221021P000450002022-07-29 3:53PM EDT45.000.150.000.600.00-14131.64%
DVA221021P000475002022-07-18 11:24AM EDT47.500.300.000.750.00--2127.15%
DVA221021P000500002022-08-03 9:30AM EDT50.000.350.000.000.00-1950.00%
DVA221021P000550002022-07-05 11:23AM EDT55.001.200.250.650.00-151103.61%
DVA221021P000600002022-09-22 12:13PM EDT60.000.140.001.000.00-1488.77%
DVA221021P000650002022-08-10 3:48PM EDT65.000.550.000.750.00-11467.97%
DVA221021P000700002022-09-22 12:01PM EDT70.000.400.350.550.00-12755.76%
DVA221021P000725002022-09-20 10:31AM EDT72.500.580.400.750.00-2851.76%
DVA221021P000750002022-09-20 10:31AM EDT75.000.740.651.000.00-22452.78%
DVA221021P000775002022-09-22 1:10PM EDT77.500.850.951.250.00-21348.36%
DVA221021P000800002022-09-22 12:02PM EDT80.001.351.401.650.00-2068644.90%
DVA221021P000825002022-09-21 3:20PM EDT82.501.052.002.550.00-24045.70%
DVA221021P000850002022-09-23 3:48PM EDT85.003.002.753.10+0.85+39.53%282040.04%
DVA221021P000875002022-09-23 3:14PM EDT87.504.603.904.20+1.10+31.43%2926837.92%
DVA221021P000900002022-09-22 1:21PM EDT90.004.605.205.800.00-17362738.33%
DVA221021P000925002022-09-21 10:44AM EDT92.503.507.007.500.00-810037.01%
DVA221021P000950002022-09-13 9:35AM EDT95.004.508.809.800.00-178941.31%
DVA221021P000975002022-08-15 1:20PM EDT97.507.508.309.000.00-100.00%
DVA221021P001000002022-08-23 12:55PM EDT100.009.2811.9013.600.00-2100.00%
DVA221021P001050002022-09-12 10:53AM EDT105.0010.5018.2020.400.00-3954.49%
DVA221021P001100002022-05-20 10:30AM EDT110.0018.4022.3022.800.00-12690.00%
DVA221021P001150002022-06-14 2:05PM EDT115.0027.4930.0034.200.00--3120.65%
DVA221021P001200002022-06-08 1:02PM EDT120.0026.5034.7038.800.00-109125.49%
DVA221021P001400002022-06-22 1:41PM EDT140.0060.0051.3054.600.00-1224115.38%
Advertisement
Advertisement