NYSE - Delayed Quote • USD
DaVita Inc. (DVA)
At close: April 29 at 4:00 PM EDT
After hours: April 29 at 7:54 PM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DVA240517C00100000 | 4/19/2024 2:03 PM | 100 | 28.72 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DVA240517C00105000 | 4/19/2024 6:53 PM | 105 | 23.77 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| DVA240517C00110000 | 4/18/2024 7:39 PM | 110 | 17.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DVA240517C00115000 | 4/29/2024 2:11 PM | 115 | 22.97 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DVA240517C00120000 | 4/29/2024 7:51 PM | 120 | 19.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DVA240517C00125000 | 4/29/2024 4:57 PM | 125 | 14.70 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| DVA240517C00130000 | 4/29/2024 2:36 PM | 130 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DVA240517C00135000 | 4/29/2024 7:34 PM | 135 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| DVA240517C00140000 | 4/29/2024 6:19 PM | 140 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 1.56% |
| DVA240517C00145000 | 4/29/2024 7:35 PM | 145 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 6.25% |
| DVA240517C00150000 | 4/29/2024 7:34 PM | 150 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| DVA240517C00155000 | 4/29/2024 7:37 PM | 155 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| DVA240517C00160000 | 4/22/2024 1:42 PM | 160 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| DVA240517C00165000 | 4/29/2024 5:32 PM | 165 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| 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 | 83.11% |
| DVA240517P00105000 | 4/22/2024 2:46 PM | 105 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| DVA240517P00110000 | 4/29/2024 7:48 PM | 110 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| DVA240517P00115000 | 4/23/2024 7:50 PM | 115 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| DVA240517P00120000 | 4/29/2024 5:25 PM | 120 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| DVA240517P00125000 | 4/29/2024 7:48 PM | 125 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| DVA240517P00130000 | 4/29/2024 6:06 PM | 130 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| DVA240517P00135000 | 4/29/2024 6:56 PM | 135 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 3.13% |
| DVA240517P00140000 | 4/29/2024 6:56 PM | 140 | 6.75 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| DVA240517P00145000 | 3/18/2024 2:29 PM | 145 | 11.70 | 16.50 | 19.50 | 0.00 | 0.00% | 1 | 1 | 114.43% |
Related Tickers
FMS Fresenius Medical Care AG
20.71
+3.03%
UHS Universal Health Services, Inc.
169.12
+1.84%
HCA HCA Healthcare, Inc.
311.42
+1.54%
THC Tenet Healthcare Corporation
99.15
+3.14%
CHE Chemed Corporation
566.51
+1.09%
AMED Amedisys, Inc.
91.84
+0.05%
ACHC Acadia Healthcare Company, Inc.
74.61
+1.39%
EHC Encompass Health Corporation
83.64
+1.42%
AGL agilon health, inc.
5.13
+2.60%
SGRY Surgery Partners, Inc.
24.76
+0.86%