NYSE - Nasdaq Real Time Price • USD
DaVita Inc. (DVA)
As of 12:26 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00090000 | 4/18/2024 5:28 PM | 90 | 36.11 | 42.80 | 46.20 | 0.00 | 0.00% | 3 | 4 | 89.21% |
| DVA240517C00100000 | 4/19/2024 2:03 PM | 100 | 28.72 | 33.10 | 36.30 | 0.00 | 0.00% | 5 | 5 | 74.61% |
| DVA240517C00105000 | 4/19/2024 6:53 PM | 105 | 23.77 | 28.20 | 31.30 | 0.00 | 0.00% | 6 | 7 | 65.63% |
| DVA240517C00110000 | 4/18/2024 7:39 PM | 110 | 17.90 | 24.30 | 26.70 | 0.00 | 0.00% | - | 0 | 68.16% |
| DVA240517C00115000 | 3/27/2024 1:53 PM | 115 | 23.40 | 19.80 | 20.70 | 0.00 | 0.00% | 4 | 3 | 53.56% |
| DVA240517C00120000 | 4/22/2024 6:44 PM | 120 | 17.08 | 15.70 | 17.30 | 3.08 | 22.00% | 4 | 7 | 56.47% |
| DVA240517C00125000 | 4/22/2024 4:35 PM | 125 | 13.00 | 9.90 | 12.00 | 2.80 | 27.45% | 2 | 65 | 48.15% |
| DVA240517C00130000 | 4/23/2024 3:49 PM | 130 | 8.20 | 8.30 | 8.60 | 0.94 | 12.95% | 52 | 59 | 46.29% |
| DVA240517C00135000 | 4/22/2024 6:58 PM | 135 | 4.69 | 5.40 | 5.80 | 0.00 | 0.00% | 16 | 162 | 44.65% |
| DVA240517C00140000 | 4/23/2024 2:05 PM | 140 | 3.90 | 3.40 | 3.70 | 1.00 | 34.48% | 1 | 192 | 43.59% |
| DVA240517C00145000 | 4/23/2024 2:07 PM | 145 | 2.30 | 2.05 | 2.20 | 0.51 | 28.49% | 7 | 64 | 42.60% |
| DVA240517C00150000 | 4/23/2024 2:07 PM | 150 | 0.55 | 1.00 | 1.35 | -0.43 | -43.88% | 6 | 81 | 43.24% |
| DVA240517C00155000 | 4/23/2024 1:38 PM | 155 | 0.50 | 0.60 | 0.75 | -0.10 | -16.67% | 1 | 33 | 42.97% |
| DVA240517C00160000 | 4/22/2024 1:42 PM | 160 | 0.43 | 0.30 | 0.45 | 0.00 | 0.00% | 2 | 4 | 43.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 3/15/2024 3:45 PM | 100 | 0.61 | 0.10 | 0.60 | 0.00 | 0.00% | - | 1 | 65.33% |
| DVA240517P00105000 | 4/22/2024 2:46 PM | 105 | 0.35 | 0.10 | 0.75 | 0.00 | 0.00% | 3 | 4 | 58.45% |
| DVA240517P00110000 | 4/19/2024 2:31 PM | 110 | 0.85 | 0.40 | 0.50 | 0.00 | 0.00% | 250 | 256 | 51.12% |
| DVA240517P00115000 | 4/23/2024 1:56 PM | 115 | 0.75 | 0.75 | 0.80 | -0.20 | -21.05% | 14 | 27 | 47.36% |
| DVA240517P00120000 | 4/23/2024 1:39 PM | 120 | 1.50 | 1.30 | 1.40 | -0.15 | -9.09% | 1 | 59 | 45.09% |
| DVA240517P00125000 | 4/23/2024 2:17 PM | 125 | 2.07 | 2.25 | 2.40 | -0.96 | -31.68% | 3 | 240 | 43.24% |
| DVA240517P00130000 | 4/23/2024 2:11 PM | 130 | 3.40 | 3.80 | 4.10 | -1.30 | -27.66% | 5 | 58 | 42.85% |
| DVA240517P00135000 | 4/23/2024 2:17 PM | 135 | 5.42 | 6.10 | 6.30 | -2.09 | -27.83% | 3 | 56 | 41.37% |
| DVA240517P00140000 | 4/23/2024 2:16 PM | 140 | 9.10 | 9.00 | 9.30 | -6.45 | -41.48% | 6 | 49 | 40.87% |
| DVA240517P00145000 | 3/18/2024 2:29 PM | 145 | 11.70 | 16.50 | 19.50 | 0.00 | 0.00% | 1 | 1 | 80.60% |
Related Tickers
UHS Universal Health Services, Inc.
164.56
+2.13%
FMS Fresenius Medical Care AG
21.27
+3.50%
HCA HCA Healthcare, Inc.
318.97
+2.79%
THC Tenet Healthcare Corporation
97.89
+3.21%
AMN AMN Healthcare Services, Inc.
57.61
+1.94%
AGL agilon health, inc.
5.31
+2.91%
BKD Brookdale Senior Living Inc.
6.80
+3.03%
FME.DE Fresenius Medical Care AG
39.90
+2.36%
CHE Chemed Corporation
620.10
+2.59%
CYH Community Health Systems, Inc.
2.9200
+2.82%