NYSE - Delayed Quote USD

DaVita Inc. (DVA)

126.11 -1.53 (-1.20%)
At close: April 18 at 4:00 PM EDT
125.55 -0.56 (-0.44%)
After hours: April 18 at 6:05 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DVA240419C00037500 11/28/2023 3:11 PM 37.5 62.00 65.50 70.00 0.00 0.00% - 1 0.00%
DVA240419C00042500 10/24/2023 3:45 PM 42.5 39.80 55.90 60.20 0.00 0.00% - 1 0.00%
DVA240419C00045000 10/17/2023 5:48 PM 45 34.50 49.20 52.50 0.00 0.00% - 1 0.00%
DVA240419C00047500 10/24/2023 3:10 PM 47.5 35.10 51.10 55.20 0.00 0.00% - 1 0.00%
DVA240419C00050000 11/10/2023 4:45 PM 50 36.30 56.50 61.00 0.00 0.00% 10 21 0.00%
DVA240419C00055000 11/7/2023 2:56 PM 55 26.65 49.50 53.50 0.00 0.00% 5 134 0.00%
DVA240419C00060000 12/4/2023 8:54 PM 60 48.00 44.50 0.00 0.00 0.00% 1 0 0.00%
DVA240419C00065000 11/8/2023 4:08 PM 65 21.10 42.20 46.50 0.00 0.00% 1 2 0.00%
DVA240419C00067500 11/7/2023 4:08 PM 67.5 17.00 38.10 41.50 0.00 0.00% 1 14 0.00%
DVA240419C00070000 3/11/2024 3:23 PM 70 67.00 62.50 64.20 0.00 0.00% 4 64 1,349.12%
DVA240419C00072500 11/13/2023 4:02 PM 72.5 19.40 37.40 38.00 0.00 0.00% 1 11 0.00%
DVA240419C00075000 1/11/2024 6:53 PM 75 36.00 33.80 38.50 0.00 0.00% 2 44 0.00%
DVA240419C00077500 11/9/2023 3:15 PM 77.5 13.10 30.50 34.70 0.00 0.00% 2 9 0.00%
DVA240419C00080000 2/14/2024 3:33 PM 80 42.50 55.00 59.00 0.00 0.00% 5 186 1,358.01%
DVA240419C00082500 1/24/2024 5:32 PM 82.5 23.35 42.60 45.60 0.00 0.00% 5 7 482.42%
DVA240419C00085000 4/2/2024 4:28 PM 85 49.64 39.40 42.40 0.00 0.00% 4 12 565.43%
DVA240419C00087500 3/15/2024 2:58 PM 87.5 49.42 41.30 44.20 0.00 0.00% 4 50 769.53%
DVA240419C00090000 4/2/2024 3:55 PM 90 42.90 34.40 38.10 0.00 0.00% 1 37 317.97%
DVA240419C00092500 4/1/2024 5:22 PM 92.5 44.77 33.00 35.00 0.00 0.00% 1 148 353.91%
DVA240419C00095000 4/18/2024 5:11 PM 95 30.90 29.70 33.20 -4.39 -12.44% 3 157 319.53%
DVA240419C00097500 4/17/2024 7:11 PM 97.5 29.85 27.00 30.70 0.00 0.00% 2 128 276.17%
DVA240419C00100000 4/15/2024 1:30 PM 100 30.70 24.50 27.00 0.00 0.00% 2 1,343 338.87%
DVA240419C00105000 4/5/2024 7:47 PM 105 30.60 19.10 23.50 0.00 0.00% 1 152 199.22%
DVA240419C00110000 4/18/2024 7:39 PM 110 16.08 14.50 16.50 -3.32 -17.11% 6 2,791 183.01%
DVA240419C00115000 4/4/2024 7:40 PM 115 18.67 10.10 11.50 0.00 0.00% 5 416 135.64%
DVA240419C00120000 4/17/2024 6:15 PM 120 7.90 4.60 6.60 0.00 0.00% 1 348 93.65%
DVA240419C00125000 4/18/2024 6:24 PM 125 1.70 1.15 1.75 -4.10 -70.69% 26 813 42.29%
DVA240419C00130000 4/18/2024 2:28 PM 130 0.07 0.00 0.10 -0.39 -84.78% 28 625 41.21%
DVA240419C00135000 4/18/2024 1:46 PM 135 0.03 0.00 0.10 -0.16 -84.21% 1 619 67.97%
DVA240419C00140000 4/18/2024 7:39 PM 140 0.05 0.00 0.05 0.02 66.67% 5 359 88.28%
DVA240419C00145000 4/18/2024 5:10 PM 145 0.03 0.00 0.05 0.02 200.00% 1 529 113.28%
DVA240419C00150000 4/8/2024 4:43 PM 150 0.08 0.00 0.20 0.00 0.00% 8 156 165.63%
DVA240419C00155000 4/11/2024 2:37 PM 155 0.03 0.00 0.05 0.00 0.00% 2 37 159.38%
DVA240419C00160000 4/11/2024 5:44 PM 160 0.04 0.00 0.45 0.00 0.00% 1 3 244.92%
DVA240419C00165000 4/8/2024 1:48 PM 165 0.35 0.00 0.05 0.00 0.00% 2 2 200.00%
DVA240419C00170000 4/2/2024 1:42 PM 170 0.14 0.00 0.75 0.00 0.00% 2 2 321.68%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DVA240419P00037500 2/15/2024 7:12 PM 37.5 0.15 0.00 0.75 0.00 0.00% 2 20 1,176.56%
DVA240419P00045000 10/13/2023 2:31 PM 45 0.80 0.05 0.65 0.00 0.00% - 2 998.44%
DVA240419P00047500 11/8/2023 2:37 PM 47.5 0.50 0.00 0.75 0.00 0.00% - 11 960.16%
DVA240419P00050000 10/20/2023 2:33 PM 50 1.20 0.15 0.50 0.00 0.00% 1 3 892.19%
DVA240419P00055000 12/20/2023 5:38 PM 55 0.30 0.00 0.45 0.00 0.00% 30 571 762.50%
DVA240419P00060000 11/15/2023 7:24 PM 60 0.68 0.05 2.40 0.00 0.00% 2 37 944.53%
DVA240419P00065000 2/8/2024 3:49 PM 65 0.21 0.00 0.75 0.00 0.00% 5 168 675.78%
DVA240419P00067500 3/8/2024 2:30 PM 67.5 0.10 0.00 0.75 0.00 0.00% 5 26 641.80%
DVA240419P00070000 3/1/2024 6:07 PM 70 0.36 0.00 0.15 0.00 0.00% 1 359 479.69%
DVA240419P00072500 2/26/2024 3:49 PM 72.5 0.20 0.00 0.15 0.00 0.00% 10 5 453.13%
DVA240419P00075000 3/13/2024 6:06 PM 75 0.05 0.00 0.05 0.00 0.00% 18 1,901 378.13%
DVA240419P00077500 2/26/2024 3:49 PM 77.5 0.20 0.00 0.00 0.00 0.00% 10 183 50.00%
DVA240419P00080000 4/10/2024 4:13 PM 80 0.05 0.00 0.75 0.00 0.00% 20 290 486.72%
DVA240419P00082500 3/21/2024 1:30 PM 82.5 0.05 0.00 0.05 0.00 0.00% 5 321 312.50%
DVA240419P00085000 3/6/2024 2:30 PM 85 0.09 0.00 0.05 0.00 0.00% 4 36 293.75%
DVA240419P00087500 1/17/2024 8:32 PM 87.5 2.10 0.05 0.55 0.00 0.00% 71 73 387.11%
DVA240419P00090000 4/2/2024 3:59 PM 90 0.08 0.00 0.95 0.00 0.00% 1 36 395.31%
DVA240419P00092500 4/11/2024 3:09 PM 92.5 0.25 0.00 0.75 0.00 0.00% 4 105 351.17%
DVA240419P00095000 4/18/2024 2:30 PM 95 0.04 0.00 0.05 -0.19 -82.61% 5 97 217.19%
DVA240419P00097500 3/22/2024 3:49 PM 97.5 0.10 0.00 0.10 0.00 0.00% 1 230 216.41%
DVA240419P00100000 4/10/2024 5:30 PM 100 0.04 0.00 0.05 0.00 0.00% 3 142 181.25%
DVA240419P00105000 4/10/2024 7:49 PM 105 0.05 0.00 0.75 0.00 0.00% 4 103 228.52%
DVA240419P00110000 4/11/2024 4:35 PM 110 0.08 0.00 0.05 0.00 0.00% 5 220 113.28%
DVA240419P00115000 3/18/2024 5:57 PM 115 0.41 0.00 0.75 0.00 0.00% 1 314 134.18%
DVA240419P00120000 4/17/2024 6:46 PM 120 0.15 0.05 0.15 0.00 0.00% 2 642 60.94%
DVA240419P00125000 4/18/2024 4:16 PM 125 0.40 0.40 0.55 -0.05 -11.11% 56 425 38.48%
DVA240419P00130000 4/18/2024 7:26 PM 130 3.60 2.15 5.50 0.60 20.00% 5 587 119.14%
DVA240419P00135000 4/17/2024 6:01 PM 135 8.28 8.40 9.90 0.00 0.00% 117 58 95.51%
DVA240419P00140000 4/17/2024 6:01 PM 140 12.50 11.90 14.40 0.00 0.00% 75 14 155.57%
DVA240419P00145000 4/17/2024 6:01 PM 145 19.70 17.90 19.80 0.00 0.00% 41 0 224.32%
DVA240419P00150000 3/21/2024 2:48 PM 150 15.90 23.20 25.40 0.00 0.00% - 1 214.84%

Related Tickers

HCA HCA Healthcare, Inc.
297.00
-4.51%
 
FMS Fresenius Medical Care AG
19.39
+2.21%
 
UHS Universal Health Services, Inc.
153.65
-3.99%
 
THC Tenet Healthcare Corporation
91.08
-5.12%
 
ADUS Addus HomeCare Corporation
97.16
+0.56%
 
ENSG The Ensign Group, Inc.
116.48
-1.14%
 
EHC Encompass Health Corporation
78.62
-1.34%
 
CHE Chemed Corporation
597.42
-1.12%
 
PACS PACS Group, Inc.
23.00
-1.71%
 
BKD Brookdale Senior Living Inc.
6.52
+0.93%