Singapore markets open in 3 hours 35 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,950.41 +1,241.77 (+2.15%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
DaVita Inc. (DVA)
NYSE - Nasdaq Real-time 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 | 51.00 | 54.70 | 0.00 | - | 3 | 4 | 131.06% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 41.10 | 44.80 | 0.00 | - | 5 | 5 | 108.74% |
| DVA240517C00105000 | 2024-04-19 2:53PM EDT | 105.00 | 23.77 | 36.20 | 39.80 | 0.00 | - | 6 | 7 | 97.75% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 31.10 | 34.80 | 0.00 | - | - | 0 | 84.23% |
| DVA240517C00115000 | 2024-04-29 10:11AM EDT | 115.00 | 22.97 | 26.40 | 30.00 | 0.00 | - | 3 | 4 | 78.32% |
| DVA240517C00120000 | 2024-05-02 3:29PM EDT | 120.00 | 23.00 | 22.20 | 25.10 | +2.89 | +14.37% | 21 | 42 | 74.27% |
| DVA240517C00125000 | 2024-05-02 11:14AM EDT | 125.00 | 17.67 | 18.00 | 19.20 | +1.93 | +12.26% | 1 | 65 | 60.60% |
| DVA240517C00130000 | 2024-05-02 12:53PM EDT | 130.00 | 13.80 | 12.00 | 16.30 | +3.00 | +27.78% | 11 | 227 | 54.59% |
| DVA240517C00135000 | 2024-05-02 2:17PM EDT | 135.00 | 10.60 | 10.20 | 10.70 | +3.10 | +41.33% | 25 | 186 | 53.28% |
| DVA240517C00140000 | 2024-05-02 3:59PM EDT | 140.00 | 7.50 | 7.10 | 7.40 | +1.80 | +31.58% | 884 | 219 | 51.47% |
| DVA240517C00145000 | 2024-05-02 3:51PM EDT | 145.00 | 4.80 | 4.60 | 4.90 | +1.07 | +28.69% | 73 | 117 | 50.29% |
| DVA240517C00150000 | 2024-05-02 3:58PM EDT | 150.00 | 3.10 | 2.85 | 3.20 | +0.70 | +29.17% | 824 | 227 | 50.34% |
| DVA240517C00155000 | 2024-05-02 3:58PM EDT | 155.00 | 1.75 | 1.60 | 1.95 | +0.15 | +9.37% | 11 | 41 | 51.69% |
| DVA240517C00160000 | 2024-05-02 3:57PM EDT | 160.00 | 1.10 | 0.95 | 1.15 | +0.33 | +42.86% | 52 | 6 | 50.27% |
| DVA240517C00165000 | 2024-05-01 10:24AM EDT | 165.00 | 0.33 | 0.50 | 0.70 | 0.00 | - | 1 | 6 | 50.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 2024-05-02 12:46PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.56 | -91.80% | 511 | 1 | 64.84% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 3 | 4 | 83.20% |
| DVA240517P00110000 | 2024-04-30 2:37PM EDT | 110.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 2 | 259 | 74.37% |
| DVA240517P00115000 | 2024-05-02 3:44PM EDT | 115.00 | 0.25 | 0.10 | 0.45 | -0.20 | -44.44% | 4 | 16 | 59.03% |
| DVA240517P00120000 | 2024-05-02 3:57PM EDT | 120.00 | 0.45 | 0.40 | 0.55 | -0.29 | -39.19% | 39 | 68 | 55.27% |
| DVA240517P00125000 | 2024-05-02 3:59PM EDT | 125.00 | 0.87 | 0.80 | 0.95 | -0.60 | -40.82% | 83 | 240 | 52.69% |
| DVA240517P00130000 | 2024-05-02 3:49PM EDT | 130.00 | 1.53 | 1.40 | 1.65 | -0.34 | -18.18% | 17 | 87 | 51.42% |
| DVA240517P00135000 | 2024-05-02 3:59PM EDT | 135.00 | 2.78 | 2.80 | 2.90 | -0.86 | -23.63% | 82 | 171 | 50.28% |
| DVA240517P00140000 | 2024-05-02 3:11PM EDT | 140.00 | 4.54 | 4.50 | 4.80 | -2.21 | -32.74% | 35 | 83 | 49.67% |
| DVA240517P00145000 | 2024-05-02 2:32PM EDT | 145.00 | 7.00 | 7.10 | 7.40 | -4.70 | -40.17% | 23 | 1 | 49.37% |
© 2024 Yahoo. All rights reserved.