Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,131.45 +553.25 (+0.87%) CMC Crypto 200
1,375.88 +63.26 (+4.82%)
DaVita Inc. (DVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240419C00037500 | 2023-11-28 11:11AM EDT | 37.50 | 62.00 | 65.50 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| DVA240419C00042500 | 2023-10-24 11:45AM EDT | 42.50 | 39.80 | 55.90 | 60.20 | 0.00 | - | - | 1 | 0.00% |
| DVA240419C00045000 | 2023-10-17 1:48PM EDT | 45.00 | 34.50 | 49.20 | 52.50 | 0.00 | - | - | 1 | 0.00% |
| DVA240419C00047500 | 2023-10-24 11:10AM EDT | 47.50 | 35.10 | 51.10 | 55.20 | 0.00 | - | - | 1 | 0.00% |
| DVA240419C00050000 | 2023-11-10 12:45PM EDT | 50.00 | 36.30 | 56.50 | 61.00 | 0.00 | - | 10 | 21 | 0.00% |
| DVA240419C00055000 | 2023-11-07 10:56AM EDT | 55.00 | 26.65 | 49.50 | 53.50 | 0.00 | - | 5 | 134 | 0.00% |
| DVA240419C00060000 | 2023-12-04 4:54PM EDT | 60.00 | 48.00 | 44.50 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240419C00065000 | 2023-11-08 12:08PM EDT | 65.00 | 21.10 | 42.20 | 46.50 | 0.00 | - | 1 | 2 | 0.00% |
| DVA240419C00067500 | 2023-11-07 12:08PM EDT | 67.50 | 17.00 | 38.10 | 41.50 | 0.00 | - | 1 | 14 | 0.00% |
| DVA240419C00070000 | 2024-03-11 11:23AM EDT | 70.00 | 67.00 | 62.50 | 64.20 | 0.00 | - | 4 | 64 | 1,196.48% |
| DVA240419C00072500 | 2023-11-13 12:02PM EDT | 72.50 | 19.40 | 37.40 | 38.00 | 0.00 | - | 1 | 11 | 0.00% |
| DVA240419C00075000 | 2024-01-11 2:53PM EDT | 75.00 | 36.00 | 33.80 | 38.50 | 0.00 | - | 2 | 44 | 0.00% |
| DVA240419C00077500 | 2023-11-09 11:15AM EDT | 77.50 | 13.10 | 30.50 | 34.70 | 0.00 | - | 2 | 9 | 0.00% |
| DVA240419C00080000 | 2024-02-14 11:33AM EDT | 80.00 | 42.50 | 55.00 | 59.00 | 0.00 | - | 5 | 186 | 1,243.26% |
| DVA240419C00082500 | 2024-01-24 1:32PM EDT | 82.50 | 23.35 | 42.60 | 45.60 | 0.00 | - | 5 | 7 | 0.00% |
| DVA240419C00085000 | 2024-04-02 12:28PM EDT | 85.00 | 49.64 | 41.50 | 44.70 | 0.00 | - | 4 | 12 | 600.59% |
| DVA240419C00087500 | 2024-03-15 10:58AM EDT | 87.50 | 49.42 | 41.30 | 44.20 | 0.00 | - | 4 | 50 | 620.51% |
| DVA240419C00090000 | 2024-04-02 11:55AM EDT | 90.00 | 42.90 | 36.90 | 39.50 | 0.00 | - | 1 | 37 | 513.09% |
| DVA240419C00092500 | 2024-04-01 1:22PM EDT | 92.50 | 44.77 | 34.40 | 37.20 | 0.00 | - | 1 | 148 | 270.31% |
| DVA240419C00095000 | 2024-04-18 1:11PM EDT | 95.00 | 30.90 | 31.90 | 33.90 | 0.00 | - | 3 | 154 | 383.59% |
| DVA240419C00097500 | 2024-04-17 3:11PM EDT | 97.50 | 29.85 | 28.80 | 32.30 | 0.00 | - | 2 | 128 | 447.46% |
| DVA240419C00100000 | 2024-04-19 10:49AM EDT | 100.00 | 28.15 | 27.10 | 29.90 | -2.55 | -8.31% | 7 | 1,343 | 270.70% |
| DVA240419C00105000 | 2024-04-19 9:35AM EDT | 105.00 | 21.99 | 22.50 | 24.30 | -8.61 | -28.14% | 5 | 152 | 205.86% |
| DVA240419C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 16.08 | 17.40 | 18.60 | 0.00 | - | 6 | 2,790 | 195.31% |
| DVA240419C00115000 | 2024-04-04 3:40PM EDT | 115.00 | 18.67 | 12.50 | 13.20 | 0.00 | - | 5 | 416 | 0.00% |
| DVA240419C00120000 | 2024-04-19 10:02AM EDT | 120.00 | 8.25 | 7.10 | 8.40 | +0.35 | +4.43% | 1 | 348 | 83.98% |
| DVA240419C00125000 | 2024-04-18 2:24PM EDT | 125.00 | 1.70 | 2.10 | 3.20 | 0.00 | - | 26 | 813 | 0.00% |
| DVA240419C00130000 | 2024-04-18 1:25PM EDT | 130.00 | 0.10 | 0.00 | 0.20 | +0.03 | +42.86% | 1 | 611 | 29.10% |
| DVA240419C00135000 | 2024-04-19 11:03AM EDT | 135.00 | 0.08 | 0.00 | 0.15 | +0.05 | +166.67% | 3 | 619 | 58.01% |
| DVA240419C00140000 | 2024-04-18 3:39PM EDT | 140.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 359 | 121.29% |
| DVA240419C00145000 | 2024-04-19 12:39PM EDT | 145.00 | 0.15 | 0.00 | 0.30 | +0.12 | +400.00% | 3 | 529 | 133.20% |
| DVA240419C00150000 | 2024-04-08 12:43PM EDT | 150.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 8 | 156 | 188.28% |
| DVA240419C00155000 | 2024-04-11 10:37AM EDT | 155.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 2 | 37 | 218.36% |
| DVA240419C00160000 | 2024-04-11 1:44PM EDT | 160.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 253.52% |
| DVA240419C00165000 | 2024-04-08 9:48AM EDT | 165.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 280.47% |
| DVA240419C00170000 | 2024-04-02 9:42AM EDT | 170.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 306.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240419P00037500 | 2024-02-15 3:12PM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 1,188.28% |
| DVA240419P00045000 | 2023-10-13 10:31AM EDT | 45.00 | 0.80 | 0.05 | 0.65 | 0.00 | - | - | 2 | 1,010.16% |
| DVA240419P00047500 | 2023-11-08 10:37AM EDT | 47.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 11 | 972.66% |
| DVA240419P00050000 | 2023-10-20 10:33AM EDT | 50.00 | 1.20 | 0.15 | 0.50 | 0.00 | - | 1 | 3 | 904.69% |
| DVA240419P00055000 | 2023-12-20 1:38PM EDT | 55.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 30 | 571 | 775.00% |
| DVA240419P00060000 | 2023-11-15 3:24PM EDT | 60.00 | 0.68 | 0.05 | 2.40 | 0.00 | - | 2 | 37 | 959.38% |
| DVA240419P00065000 | 2024-02-08 11:49AM EDT | 65.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 5 | 168 | 689.06% |
| DVA240419P00067500 | 2024-03-08 10:30AM EDT | 67.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 26 | 655.08% |
| DVA240419P00070000 | 2024-03-01 2:07PM EDT | 70.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 359 | 490.63% |
| DVA240419P00072500 | 2024-02-26 11:49AM EDT | 72.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 5 | 465.63% |
| DVA240419P00075000 | 2024-03-13 2:06PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 1,901 | 387.50% |
| DVA240419P00077500 | 2024-02-26 11:49AM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 183 | 50.00% |
| DVA240419P00080000 | 2024-04-10 12:13PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 290 | 50.00% |
| DVA240419P00082500 | 2024-03-21 9:30AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 321 | 323.44% |
| DVA240419P00085000 | 2024-03-06 10:30AM EDT | 85.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 303.13% |
| DVA240419P00087500 | 2024-01-17 4:32PM EDT | 87.50 | 2.10 | 0.05 | 0.55 | 0.00 | - | 71 | 73 | 401.17% |
| DVA240419P00090000 | 2024-04-02 11:59AM EDT | 90.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 1 | 36 | 381.25% |
| DVA240419P00092500 | 2024-04-11 11:09AM EDT | 92.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 105 | 366.02% |
| DVA240419P00095000 | 2024-04-18 10:30AM EDT | 95.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 5 | 97 | 331.64% |
| DVA240419P00097500 | 2024-03-22 11:49AM EDT | 97.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 230 | 209.38% |
| DVA240419P00100000 | 2024-04-10 1:30PM EDT | 100.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 3 | 142 | 283.59% |
| DVA240419P00105000 | 2024-04-10 3:49PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 103 | 244.34% |
| DVA240419P00110000 | 2024-04-11 12:35PM EDT | 110.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 220 | 164.06% |
| DVA240419P00115000 | 2024-03-18 1:57PM EDT | 115.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 314 | 151.76% |
| DVA240419P00120000 | 2024-04-17 2:46PM EDT | 120.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 642 | 83.20% |
| DVA240419P00125000 | 2024-04-19 9:30AM EDT | 125.00 | 0.05 | 0.05 | 0.15 | -0.35 | -87.50% | 2 | 366 | 40.63% |
| DVA240419P00130000 | 2024-04-19 10:16AM EDT | 130.00 | 1.84 | 1.85 | 2.35 | -1.76 | -48.89% | 11 | 584 | 47.75% |
| DVA240419P00135000 | 2024-04-17 2:01PM EDT | 135.00 | 8.28 | 6.50 | 7.30 | 0.00 | - | 117 | 19 | 66.80% |
| DVA240419P00140000 | 2024-04-17 2:01PM EDT | 140.00 | 12.50 | 11.60 | 12.40 | 0.00 | - | 75 | 14 | 113.28% |
| DVA240419P00145000 | 2024-04-17 2:01PM EDT | 145.00 | 19.70 | 15.70 | 18.30 | 0.00 | - | 41 | 0 | 146.88% |
| DVA240419P00150000 | 2024-03-21 10:48AM EDT | 150.00 | 15.90 | 20.80 | 22.80 | 0.00 | - | - | 1 | 135.16% |
© 2024 Yahoo. All rights reserved.