Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,845.94 -3,101.45 (-4.93%) CMC Crypto 200
1,280.29 -58.77 (-4.39%)
DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00090000 | 2024-04-18 1:28PM EDT | 90.00 | 36.11 | 47.10 | 50.90 | 0.00 | - | 3 | 4 | 155.32% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 37.20 | 40.90 | 0.00 | - | 5 | 5 | 60.94% |
| DVA240517C00105000 | 2024-04-19 2:53PM EDT | 105.00 | 23.77 | 32.10 | 35.80 | 0.00 | - | 6 | 7 | 109.28% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 27.20 | 31.30 | 0.00 | - | - | 0 | 58.98% |
| DVA240517C00115000 | 2024-04-29 10:11AM EDT | 115.00 | 22.97 | 24.10 | 26.30 | 0.00 | - | 3 | 4 | 72.46% |
| DVA240517C00120000 | 2024-04-30 10:18AM EDT | 120.00 | 20.11 | 17.90 | 21.70 | +0.61 | +3.13% | 7 | 35 | 53.39% |
| DVA240517C00125000 | 2024-04-29 12:57PM EDT | 125.00 | 14.70 | 14.60 | 16.80 | 0.00 | - | 8 | 67 | 54.79% |
| DVA240517C00130000 | 2024-04-30 3:38PM EDT | 130.00 | 11.50 | 11.60 | 11.90 | 0.00 | - | 81 | 199 | 52.39% |
| DVA240517C00135000 | 2024-04-30 12:20PM EDT | 135.00 | 8.00 | 8.20 | 8.50 | +0.10 | +1.27% | 14 | 167 | 50.59% |
| DVA240517C00140000 | 2024-04-30 1:42PM EDT | 140.00 | 5.10 | 5.50 | 5.80 | -0.20 | -3.77% | 184 | 255 | 50.85% |
| DVA240517C00145000 | 2024-04-30 2:49PM EDT | 145.00 | 3.40 | 3.50 | 3.70 | +0.10 | +3.03% | 22 | 123 | 49.66% |
| DVA240517C00150000 | 2024-04-30 11:00AM EDT | 150.00 | 2.10 | 2.10 | 2.30 | +0.13 | +6.60% | 11 | 95 | 49.54% |
| DVA240517C00155000 | 2024-04-30 10:22AM EDT | 155.00 | 1.20 | 1.20 | 1.40 | +0.05 | +4.35% | 1 | 41 | 49.90% |
| DVA240517C00160000 | 2024-04-30 10:00AM EDT | 160.00 | 0.99 | 0.65 | 0.85 | +0.56 | +130.23% | 2 | 4 | 50.68% |
| DVA240517C00165000 | 2024-04-30 9:31AM EDT | 165.00 | 0.39 | 0.35 | 0.50 | +0.04 | +11.43% | 1 | 6 | 51.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 2024-03-15 11:45AM EDT | 100.00 | 0.61 | 0.10 | 0.60 | 0.00 | - | - | 1 | 84.38% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 75.73% |
| DVA240517P00110000 | 2024-04-30 2:37PM EDT | 110.00 | 0.21 | 0.10 | 0.65 | -0.01 | -4.55% | 2 | 259 | 64.36% |
| DVA240517P00115000 | 2024-04-30 2:37PM EDT | 115.00 | 0.41 | 0.35 | 0.50 | -0.39 | -48.75% | 3 | 18 | 55.71% |
| DVA240517P00120000 | 2024-04-30 10:48AM EDT | 120.00 | 0.74 | 0.70 | 0.85 | -0.06 | -7.50% | 1 | 67 | 53.13% |
| DVA240517P00125000 | 2024-04-30 11:25AM EDT | 125.00 | 1.47 | 1.30 | 1.45 | 0.00 | - | 3 | 243 | 50.71% |
| DVA240517P00130000 | 2024-04-30 3:35PM EDT | 130.00 | 2.45 | 2.35 | 2.50 | -0.25 | -9.26% | 23 | 76 | 49.99% |
| DVA240517P00135000 | 2024-04-30 12:13PM EDT | 135.00 | 4.10 | 3.90 | 4.20 | -0.25 | -5.75% | 24 | 155 | 49.40% |
| DVA240517P00140000 | 2024-04-29 2:56PM EDT | 140.00 | 6.75 | 6.20 | 6.50 | 0.00 | - | 10 | 83 | 48.51% |
| DVA240517P00145000 | 2024-03-18 10:29AM EDT | 145.00 | 11.70 | 16.50 | 19.50 | 0.00 | - | 1 | 1 | 118.10% |
© 2024 Yahoo. All rights reserved.