Singapore markets open in 6 hours 6 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.85 +54.17 (+1.03%) Dow
39,842.22 +284.11 (+0.72%) Nasdaq
16,729.51 +218.33 (+1.32%) Bitcoin USD
65,411.66 +4,056.59 (+6.61%) CMC Crypto 200
1,380.38 +112.44 (+8.87%)
DaVita Inc. (DVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00070000 | 2024-05-03 9:33AM EDT | 70.00 | 66.00 | 66.00 | 70.10 | 0.00 | - | 1 | 1 | 270.31% |
| DVA240517C00090000 | 2024-04-18 1:28PM EDT | 90.00 | 36.11 | 46.00 | 49.60 | 0.00 | - | 3 | 4 | 357.91% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 36.10 | 40.10 | 0.00 | - | 5 | 5 | 157.81% |
| DVA240517C00105000 | 2024-05-10 10:15AM EDT | 105.00 | 34.57 | 31.90 | 35.00 | 0.00 | - | 6 | 5 | 183.59% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 26.10 | 30.00 | 0.00 | - | - | 0 | 98.44% |
| DVA240517C00115000 | 2024-04-29 10:11AM EDT | 115.00 | 22.97 | 21.50 | 24.00 | 0.00 | - | 3 | 4 | 162.99% |
| DVA240517C00120000 | 2024-05-10 1:38PM EDT | 120.00 | 17.35 | 17.90 | 18.60 | 0.00 | - | 23 | 20 | 93.16% |
| DVA240517C00125000 | 2024-05-13 12:36PM EDT | 125.00 | 12.05 | 13.00 | 13.50 | 0.00 | - | 4 | 69 | 70.61% |
| DVA240517C00130000 | 2024-05-14 10:18AM EDT | 130.00 | 8.00 | 8.10 | 8.50 | +1.33 | +19.94% | 1 | 262 | 50.29% |
| DVA240517C00135000 | 2024-05-15 1:28PM EDT | 135.00 | 3.50 | 3.30 | 3.60 | +1.00 | +40.00% | 23 | 437 | 33.69% |
| DVA240517C00140000 | 2024-05-15 2:38PM EDT | 140.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 109 | 877 | 24.76% |
| DVA240517C00145000 | 2024-05-15 2:31PM EDT | 145.00 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 4 | 201 | 37.01% |
| DVA240517C00150000 | 2024-05-13 12:57PM EDT | 150.00 | 0.15 | 0.00 | 0.15 | +0.08 | +114.29% | 1 | 856 | 55.66% |
| DVA240517C00155000 | 2024-05-08 11:14AM EDT | 155.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 20 | 43 | 87.70% |
| DVA240517C00160000 | 2024-05-13 3:16PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 235 | 67.97% |
| DVA240517C00165000 | 2024-05-03 9:39AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 121.97% |
| DVA240517C00170000 | 2024-05-03 9:32AM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 137.60% |
| DVA240517C00190000 | 2024-05-02 12:04PM EDT | 190.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 192.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 2024-05-14 9:30AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 512 | 139.06% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 179.49% |
| DVA240517P00110000 | 2024-05-13 1:52PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 258 | 50.00% |
| DVA240517P00115000 | 2024-05-07 3:59PM EDT | 115.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 16 | 108.01% |
| DVA240517P00120000 | 2024-05-15 1:50PM EDT | 120.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 1 | 85 | 80.66% |
| DVA240517P00125000 | 2024-05-15 9:59AM EDT | 125.00 | 0.08 | 0.05 | 0.35 | -0.09 | -52.94% | 2 | 307 | 69.14% |
| DVA240517P00130000 | 2024-05-14 2:18PM EDT | 130.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 171 | 150 | 49.32% |
| DVA240517P00135000 | 2024-05-15 1:24PM EDT | 135.00 | 0.25 | 0.15 | 0.30 | -0.70 | -73.68% | 33 | 199 | 26.03% |
| DVA240517P00140000 | 2024-05-14 2:36PM EDT | 140.00 | 3.70 | 2.15 | 2.35 | 0.00 | - | 10 | 57 | 21.78% |
| DVA240517P00145000 | 2024-05-07 10:09AM EDT | 145.00 | 8.62 | 6.70 | 7.10 | 0.00 | - | 20 | 15 | 35.84% |
© 2024 Yahoo. All rights reserved.