Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,473.23 +41.63 (+0.77%) Dow
38,778.10 +188.94 (+0.49%) Nasdaq
17,857.02 +168.14 (+0.95%) Bitcoin USD
65,392.85 -364.56 (-0.55%) CMC Crypto 200
1,354.64 -34.76 (-2.50%)
DaVita Inc. (DVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240621C00042500 | 2024-04-15 11:35AM EDT | 42.50 | 90.00 | 93.20 | 96.90 | 0.00 | - | - | 1 | 0.00% |
| DVA240621C00047500 | 2023-10-18 1:01PM EDT | 47.50 | 33.90 | 48.30 | 52.70 | 0.00 | - | - | 1 | 0.00% |
| DVA240621C00050000 | 2023-10-19 3:58PM EDT | 50.00 | 35.22 | 46.00 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
| DVA240621C00055000 | 2023-11-03 12:37PM EDT | 55.00 | 27.80 | 49.20 | 53.90 | 0.00 | - | 2 | 2 | 0.00% |
| DVA240621C00060000 | 2023-12-13 2:26PM EDT | 60.00 | 50.29 | 48.50 | 53.30 | 0.00 | - | 1 | 22 | 0.00% |
| DVA240621C00065000 | 2023-11-09 11:08AM EDT | 65.00 | 23.90 | 43.10 | 47.80 | 0.00 | - | 1 | 24 | 0.00% |
| DVA240621C00067500 | 2023-11-09 11:10AM EDT | 67.50 | 22.10 | 41.80 | 45.40 | 0.00 | - | 1 | 22 | 0.00% |
| DVA240621C00070000 | 2024-02-21 1:54PM EDT | 70.00 | 51.16 | 63.40 | 67.40 | 0.00 | - | 1 | 34 | 0.00% |
| DVA240621C00072500 | 2023-11-08 4:58PM EDT | 72.50 | 19.20 | 37.10 | 41.00 | 0.00 | - | 8 | 13 | 0.00% |
| DVA240621C00075000 | 2023-12-12 2:05PM EDT | 75.00 | 36.97 | 36.50 | 37.60 | 0.00 | - | 2 | 23 | 0.00% |
| DVA240621C00077500 | 2024-01-12 1:07PM EDT | 77.50 | 34.69 | 34.40 | 35.80 | 0.00 | - | 1 | 4 | 0.00% |
| DVA240621C00080000 | 2024-05-23 9:57AM EDT | 80.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| DVA240621C00082500 | 2023-11-15 12:56PM EDT | 82.50 | 20.10 | 28.00 | 28.50 | 0.00 | - | 3 | 23 | 0.00% |
| DVA240621C00085000 | 2023-12-07 11:28AM EDT | 85.00 | 25.92 | 25.30 | 28.60 | 0.00 | - | 8 | 25 | 0.00% |
| DVA240621C00087500 | 2023-11-22 1:35PM EDT | 87.50 | 18.90 | 22.80 | 23.20 | 0.00 | - | 6 | 43 | 0.00% |
| DVA240621C00090000 | 2024-06-14 10:20AM EDT | 90.00 | 50.11 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| DVA240621C00092500 | 2024-06-14 10:21AM EDT | 92.50 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| DVA240621C00095000 | 2024-06-11 11:21AM EDT | 95.00 | 45.44 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| DVA240621C00097500 | 2024-05-02 1:54PM EDT | 97.50 | 45.71 | 48.60 | 51.40 | 0.00 | - | 5 | 15 | 437.55% |
| DVA240621C00100000 | 2024-06-11 11:26AM EDT | 100.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 0.00% |
| DVA240621C00105000 | 2024-06-11 3:30PM EDT | 105.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 12 | 144 | 0.00% |
| DVA240621C00110000 | 2024-06-11 11:45AM EDT | 110.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 7 | 157 | 0.00% |
| DVA240621C00115000 | 2024-06-06 9:35AM EDT | 115.00 | 31.41 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| DVA240621C00120000 | 2024-05-24 2:47PM EDT | 120.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 0.00% |
| DVA240621C00125000 | 2024-06-17 2:03PM EDT | 125.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 0.00% |
| DVA240621C00130000 | 2024-06-17 3:45PM EDT | 130.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 395 | 0.00% |
| DVA240621C00135000 | 2024-06-17 10:05AM EDT | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 873 | 0.00% |
| DVA240621C00140000 | 2024-06-17 1:42PM EDT | 140.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 25 | 590 | 0.00% |
| DVA240621C00145000 | 2024-06-17 3:55PM EDT | 145.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 15 | 823 | 6.25% |
| DVA240621C00150000 | 2024-06-17 3:55PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 638 | 12.50% |
| DVA240621C00155000 | 2024-06-13 3:34PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 262 | 25.00% |
| DVA240621C00160000 | 2024-05-29 2:42PM EDT | 160.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| DVA240621C00165000 | 2024-05-29 9:30AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| DVA240621C00170000 | 2024-04-30 9:31AM EDT | 170.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 109.77% |
| DVA240621C00175000 | 2024-05-21 9:30AM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DVA240621C00180000 | 2024-03-13 12:03PM EDT | 180.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 5 | 2 | 135.25% |
| DVA240621C00200000 | 2024-05-28 11:24AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240621P00037500 | 2024-03-13 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| DVA240621P00040000 | 2023-10-16 10:33AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 834 | 50.00% |
| DVA240621P00042500 | 2023-12-22 11:29AM EDT | 42.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 4 | 227 | 571.88% |
| DVA240621P00045000 | 2024-03-22 3:38PM EDT | 45.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 546.48% |
| DVA240621P00047500 | 2023-11-06 10:41AM EDT | 47.50 | 1.25 | 0.10 | 0.85 | 0.00 | - | - | 22 | 542.58% |
| DVA240621P00050000 | 2024-04-12 3:30PM EDT | 50.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 110 | 64 | 548.05% |
| DVA240621P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| DVA240621P00060000 | 2024-01-31 10:30AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 100.00% |
| DVA240621P00065000 | 2024-05-14 10:26AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 469 | 644 | 270.31% |
| DVA240621P00067500 | 2024-05-13 3:17PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 215 | 215 | 257.81% |
| DVA240621P00070000 | 2024-05-13 3:17PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 340 | 246.88% |
| DVA240621P00072500 | 2024-02-16 1:30PM EDT | 72.50 | 0.30 | 0.05 | 2.50 | 0.00 | - | 2 | 12 | 423.24% |
| DVA240621P00075000 | 2024-03-15 11:45AM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 318.36% |
| DVA240621P00077500 | 2024-05-21 12:54PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 50.00% |
| DVA240621P00080000 | 2024-05-24 1:23PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 36 | 50.00% |
| DVA240621P00082500 | 2024-02-27 1:51PM EDT | 82.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 656 | 275.59% |
| DVA240621P00085000 | 2024-02-16 4:22PM EDT | 85.00 | 0.75 | 0.10 | 0.85 | 0.00 | - | 1 | 28 | 273.44% |
| DVA240621P00087500 | 2024-06-03 3:13PM EDT | 87.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 115 | 50.00% |
| DVA240621P00090000 | 2024-06-03 3:11PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 50.00% |
| DVA240621P00092500 | 2024-06-03 3:06PM EDT | 92.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| DVA240621P00095000 | 2024-04-01 9:49AM EDT | 95.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 113 | 214.26% |
| DVA240621P00097500 | 2024-06-06 2:03PM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| DVA240621P00100000 | 2024-06-12 12:22PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| DVA240621P00105000 | 2024-06-17 9:54AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 50.00% |
| DVA240621P00110000 | 2024-06-17 11:41AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| DVA240621P00115000 | 2024-06-04 9:47AM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 50.00% |
| DVA240621P00120000 | 2024-06-13 2:58PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 25.00% |
| DVA240621P00125000 | 2024-06-13 9:51AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 25.00% |
| DVA240621P00130000 | 2024-06-14 2:15PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 338 | 25.00% |
| DVA240621P00135000 | 2024-06-17 9:49AM EDT | 135.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 1,583 | 12.50% |
| DVA240621P00140000 | 2024-06-17 10:24AM EDT | 140.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 394 | 3.13% |
| DVA240621P00145000 | 2024-06-12 1:35PM EDT | 145.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 48 | 270 | 0.00% |
| DVA240621P00150000 | 2024-06-03 12:08PM EDT | 150.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 19 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.