NYSE - Delayed Quote USD

DaVita Inc. (DVA)

Compare
152.73 -1.17 (-0.76%)
At close: December 13 at 4:00:02 PM EST
154.89 +2.16 (+1.42%)
After hours: December 13 at 7:47:46 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DVA241220C00100000 11/14/2024 5:25 PM 100 56.74 51.40 53.90 0.00 0.00% - 5 227.54%
DVA241220C00105000 11/14/2024 8:33 PM 105 51.27 46.40 48.90 0.00 0.00% - 5 206.06%
DVA241220C00110000 10/31/2024 1:34 PM 110 31.46 54.70 59.00 0.00 0.00% - 1 471.02%
DVA241220C00115000 12/11/2024 3:03 PM 115 40.81 36.00 39.10 0.00 0.00% 1 2 172.22%
DVA241220C00130000 11/8/2024 6:23 PM 130 20.50 24.50 27.20 0.00 0.00% 1 1 151.61%
DVA241220C00135000 10/30/2024 1:36 PM 135 13.10 30.90 33.60 0.00 0.00% 1 0 304.98%
DVA241220C00140000 12/12/2024 5:14 PM 140 15.21 12.40 13.40 0.00 0.00% 1 67 58.59%
DVA241220C00145000 12/9/2024 8:59 PM 145 13.71 7.90 8.60 0.00 0.00% 2 29 45.17%
DVA241220C00150000 12/11/2024 4:49 PM 150 7.20 4.10 4.60 0.00 0.00% 10 32 39.31%
DVA241220C00155000 12/12/2024 6:52 PM 155 2.80 1.55 2.25 0.00 0.00% 5 117 41.43%
DVA241220C00160000 12/13/2024 8:39 PM 160 0.50 0.45 0.80 -1.09 -68.55% 6 53 40.09%
DVA241220C00165000 12/13/2024 8:44 PM 165 0.15 0.05 1.20 -0.45 -75.00% 50 101 51.51%
DVA241220C00170000 12/13/2024 8:39 PM 170 0.16 0.10 0.25 -0.17 -51.52% 5 211 52.15%
DVA241220C00175000 12/6/2024 2:58 PM 175 0.35 0.00 0.75 0.00 0.00% 2 47 68.51%
DVA241220C00180000 12/11/2024 3:07 PM 180 0.05 0.00 0.75 0.00 0.00% 2 311 79.20%
DVA241220C00185000 12/13/2024 5:22 PM 185 0.10 0.00 0.40 -0.56 -84.85% 1 10 79.59%
DVA241220C00190000 11/21/2024 2:30 PM 190 0.10 0.00 0.75 0.00 0.00% - 1 98.93%
DVA241220C00195000 11/11/2024 4:45 PM 195 0.10 0.00 0.20 0.00 0.00% 1 3 87.50%
DVA241220C00200000 10/29/2024 4:12 PM 200 0.73 0.00 0.75 0.00 0.00% - 0 116.99%
DVA241220C00210000 10/21/2024 2:10 PM 210 0.41 0.00 0.75 0.00 0.00% - 3 133.59%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DVA241220P00100000 11/7/2024 7:20 PM 100 0.05 0.00 0.75 0.00 0.00% - 1 180.37%
DVA241220P00115000 11/6/2024 2:47 PM 115 0.40 0.00 0.75 0.00 0.00% 1 8 128.32%
DVA241220P00120000 11/8/2024 4:06 PM 120 0.34 0.00 0.75 0.00 0.00% 3 21 112.11%
DVA241220P00125000 11/27/2024 5:17 PM 125 0.02 0.00 0.75 0.00 0.00% 1 50 96.29%
DVA241220P00130000 12/5/2024 5:56 PM 130 0.15 0.00 0.75 0.00 0.00% 1 18 80.76%
DVA241220P00135000 12/10/2024 7:12 PM 135 0.15 0.00 0.75 0.00 0.00% 1 37 65.33%
DVA241220P00140000 12/10/2024 7:00 PM 140 0.35 0.05 0.30 0.00 0.00% 11 83 47.27%
DVA241220P00145000 12/12/2024 5:19 PM 145 0.44 0.40 1.60 0.00 0.00% 1 281 58.25%
DVA241220P00150000 12/13/2024 7:47 PM 150 1.90 1.50 2.65 0.37 24.18% 4 60 49.90%
DVA241220P00155000 12/13/2024 4:38 PM 155 3.55 3.70 4.20 0.05 1.43% 2 785 37.18%
DVA241220P00160000 12/13/2024 4:38 PM 160 7.10 6.20 8.20 -0.22 -3.01% 2 517 42.48%
DVA241220P00165000 12/9/2024 8:47 PM 165 7.70 12.00 13.10 0.00 0.00% 4 53 56.25%
DVA241220P00170000 12/10/2024 2:56 PM 170 12.86 16.20 18.70 0.00 0.00% 1 0 83.42%
DVA241220P00180000 12/4/2024 3:22 PM 180 17.70 26.40 28.70 0.00 0.00% 2 0 74.71%

Related Tickers

FMS Fresenius Medical Care AG
23.65
-0.17%
 
UHS Universal Health Services, Inc.
187.40
+0.51%
 
THC Tenet Healthcare Corporation
136.71
+1.00%
 
HCA HCA Healthcare, Inc.
313.93
+0.84%
 
ACHC Acadia Healthcare Company, Inc.
40.66
+0.79%
 
SGRY Surgery Partners, Inc.
20.36
+0.54%
 
AMED Amedisys, Inc.
85.68
+0.09%
 
ENSG The Ensign Group, Inc.
142.42
+0.81%
 
MD Pediatrix Medical Group, Inc.
14.07
-0.71%
 
LFST LifeStance Health Group, Inc.
7.17
-0.69%