Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,865.30 +1,616.03 (+2.48%) CMC Crypto 200
1,366.00 -7.84 (-0.58%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00070000 | 2024-05-03 9:33AM EDT | 70.00 | 66.00 | 68.70 | 71.80 | 0.00 | - | 1 | 1 | 706.25% |
| DVA240517C00090000 | 2024-04-18 1:28PM EDT | 90.00 | 36.11 | 47.70 | 51.90 | 0.00 | - | 3 | 4 | 682.81% |
| DVA240517C00100000 | 2024-05-16 3:46PM EDT | 100.00 | 37.20 | 37.90 | 41.80 | 0.00 | - | 5 | 5 | 254.69% |
| DVA240517C00105000 | 2024-05-16 3:49PM EDT | 105.00 | 31.80 | 32.80 | 36.80 | 0.00 | - | 5 | 1 | 484.57% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 27.90 | 31.80 | 0.00 | - | - | 0 | 188.28% |
| DVA240517C00115000 | 2024-04-29 10:11AM EDT | 115.00 | 22.97 | 22.90 | 26.80 | 0.00 | - | 3 | 4 | 156.25% |
| DVA240517C00120000 | 2024-05-17 1:58PM EDT | 120.00 | 20.00 | 18.60 | 21.40 | +2.65 | +15.27% | 15 | 20 | 166.41% |
| DVA240517C00125000 | 2024-05-13 12:36PM EDT | 125.00 | 12.05 | 13.70 | 16.60 | 0.00 | - | 4 | 69 | 147.07% |
| DVA240517C00130000 | 2024-05-17 1:56PM EDT | 130.00 | 9.90 | 7.90 | 11.40 | +2.71 | +37.69% | 23 | 261 | 179.00% |
| DVA240517C00135000 | 2024-05-17 1:56PM EDT | 135.00 | 4.90 | 4.00 | 6.80 | +2.60 | +113.04% | 104 | 429 | 76.66% |
| DVA240517C00140000 | 2024-05-17 3:53PM EDT | 140.00 | 0.28 | 0.00 | 0.20 | +0.18 | +180.00% | 48 | 947 | 9.62% |
| DVA240517C00145000 | 2024-05-15 2:31PM EDT | 145.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 200 | 46.29% |
| DVA240517C00150000 | 2024-05-16 12:55PM EDT | 150.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 856 | 84.18% |
| DVA240517C00155000 | 2024-05-08 11:14AM EDT | 155.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 20 | 43 | 138.67% |
| DVA240517C00160000 | 2024-05-16 10:14AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 235 | 108.59% |
| DVA240517C00165000 | 2024-05-03 9:39AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 198.83% |
| DVA240517C00170000 | 2024-05-03 9:32AM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 226.17% |
| DVA240517C00190000 | 2024-05-02 12:04PM EDT | 190.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 322.27% |
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 | 250.00% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 3 | 4 | 405.66% |
| DVA240517P00110000 | 2024-05-13 1:52PM EDT | 110.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 258 | 289.06% |
| DVA240517P00115000 | 2024-05-07 3:59PM EDT | 115.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 16 | 197.66% |
| DVA240517P00120000 | 2024-05-16 11:19AM EDT | 120.00 | 0.10 | 0.00 | 1.00 | +0.05 | +100.00% | 1 | 85 | 206.84% |
| DVA240517P00125000 | 2024-05-16 12:56PM EDT | 125.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 308 | 202.83% |
| DVA240517P00130000 | 2024-05-17 3:56PM EDT | 130.00 | 0.15 | 0.00 | 0.15 | +0.06 | +66.67% | 8 | 147 | 76.95% |
| DVA240517P00135000 | 2024-05-15 3:41PM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 34 | 192 | 54.00% |
| DVA240517P00140000 | 2024-05-14 2:36PM EDT | 140.00 | 0.45 | 0.00 | 2.25 | -3.25 | -87.84% | 2 | 57 | 73.93% |
| DVA240517P00145000 | 2024-05-07 10:09AM EDT | 145.00 | 8.62 | 4.30 | 7.20 | 0.00 | - | 20 | 15 | 76.86% |
© 2024 Yahoo. All rights reserved.