U.S. markets open in 6 hours 2 minutes

DaVita Inc. (DVA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.52+0.67 (+0.65%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA210319C000750002021-02-18 3:04PM EST75.0025.160.000.000.00-300.00%
DVA210319C000800002021-02-17 9:45AM EST80.0023.600.000.000.00--00.00%
DVA210319C000850002021-02-16 1:55PM EST85.0022.500.000.000.00--00.00%
DVA210319C000900002021-02-23 2:01PM EST90.0011.200.000.000.00-100.00%
DVA210319C000950002021-02-17 10:18AM EST95.009.700.000.000.00-100.00%
DVA210319C001000002021-03-02 3:59PM EST100.005.300.000.000.00-86300.00%
DVA210319C001050002021-03-02 2:37PM EST105.002.200.000.000.00-3301.56%
DVA210319C001100002021-03-02 1:36PM EST110.000.850.000.000.00-1406.25%
DVA210319C001150002021-03-01 10:08AM EST115.000.250.000.000.00-2012.50%
DVA210319C001200002021-02-26 1:47PM EST120.000.300.000.000.00-1012.50%
DVA210319C001250002021-02-26 12:03PM EST125.000.050.000.000.00-1025.00%
DVA210319C001300002021-02-24 11:25AM EST130.000.050.000.000.00-1025.00%
DVA210319C001350002021-02-16 3:06PM EST135.000.100.000.000.00-24025.00%
DVA210319C001400002021-02-17 9:33AM EST140.000.050.000.000.00-10025.00%
DVA210319C001450002021-02-16 2:26PM EST145.000.150.000.000.00--025.00%
DVA210319C001500002021-02-18 1:04PM EST150.000.050.000.000.00--025.00%
DVA210319C001550002021-02-16 1:59PM EST155.000.600.000.000.00--050.00%
DVA210319C001600002021-02-16 2:27PM EST160.000.150.000.000.00--050.00%
DVA210319C001650002021-02-16 2:26PM EST165.000.500.000.000.00--050.00%
DVA210319C001700002021-02-16 2:00PM EST170.000.430.000.000.00--050.00%
DVA210319C001750002021-02-16 2:27PM EST175.000.400.000.000.00--050.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA210319P000550002021-02-16 2:17PM EST55.000.050.000.000.00--050.00%
DVA210319P000800002021-02-16 1:57PM EST80.000.100.000.000.00--025.00%
DVA210319P000850002021-03-01 10:19AM EST85.000.150.000.000.00-2025.00%
DVA210319P000900002021-03-02 10:43AM EST90.000.300.000.000.00-2012.50%
DVA210319P000925002021-03-02 3:27PM EST92.500.370.000.000.00-1012.50%
DVA210319P000950002021-03-02 2:32PM EST95.000.600.000.000.00-5012.50%
DVA210319P000975002021-03-02 2:16PM EST97.500.900.000.000.00-106.25%
DVA210319P001000002021-03-02 3:27PM EST100.001.500.000.000.00-103.13%
DVA210319P001050002021-02-26 9:57AM EST105.004.680.000.000.00-300.00%
DVA210319P001100002021-02-23 3:50PM EST110.009.500.000.000.00-100.00%
DVA210319P001150002021-02-22 3:57PM EST115.0015.020.000.000.00-300.00%
DVA210319P001500002021-02-19 1:03PM EST150.0048.500.000.000.00-1000.00%