$151.85
4.312.92%
At close: -
$151.85
0.000.00%
After Hours: Dec 20, 4:59 PM EDT
Comments
Loading...
DaVita (NYSE:DVA) Stock, Option Chain
Option chain shows key data for DaVita's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for DaVita.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid115
Ask118.9
volume0
Intrest4
Strike
35
35
Last Price0.19Sep 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Last Price-
Change
-
Bid112.6
Ask116.4
volume0
Intrest0
Strike
37.5
37.5
Last Price0.05Jul 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Last Price-
Change
-
Bid110.4
Ask113.4
volume0
Intrest0
Strike
40
40
Last Price0.34Mar 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Last Price-
Change
-
Bid107.9
Ask111.3
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest16
Last Price-
Change
-
Bid105.4
Ask108.9
volume0
Intrest1
Strike
45
45
Last Price0.25Apr 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest118
Last Price-
Change
-
Bid102.9
Ask106.5
volume0
Intrest0
Strike
47.5
47.5
Last Price0.35Apr 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price91Aug 07, 2024
Change
00%
Bid100.4
Ask103.9
volume0
Intrest4
Strike
50
50
Last Price0.05May 16, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest124
Last Price-
Change
-
Bid95.4
Ask99
volume0
Intrest0
Strike
55
55
Last Price0.15Aug 23, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest485
Last Price101.75Nov 18, 2024
Change
00%
Bid90.6
Ask93.5
volume0
Intrest3
Strike
60
60
Last Price1.3Jan 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest605
Last Price-
Change
-
Bid88
Ask91.5
volume0
Intrest0
Strike
62.5
62.5
Last Price0.78Mar 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest76
Last Price96.06Oct 04, 2024
Change
00%
Bid85.5
Ask88.9
volume0
Intrest7
Strike
65
65
Last Price0.37May 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Last Price48.58Feb 02, 2024
Change
00%
Bid83
Ask86.5
volume0
Intrest4
Strike
67.5
67.5
Last Price0.05Oct 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price75.84Oct 30, 2024
Change
00%
Bid80.5
Ask84.1
volume0
Intrest10
Strike
70
70
Last Price0.3Aug 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest300
Last Price-
Change
-
Bid78
Ask81.5
volume0
Intrest10
Strike
72.5
72.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest15
Last Price67.45Jun 20, 2024
Change
00%
Bid75.5
Ask79.1
volume0
Intrest40
Strike
75
75
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest405
Last Price54.89Apr 19, 2024
Change
00%
Bid73
Ask77
volume0
Intrest39
Strike
77.5
77.5
Last Price3.9Jan 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest116
Last Price81.42Oct 04, 2024
Change
00%
Bid70.2
Ask73.9
volume0
Intrest15
Strike
80
80
Last Price0.19Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest64
Last Price60.45Jun 20, 2024
Change
00%
Bid68.1
Ask71.6
volume0
Intrest18
Strike
82.5
82.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest50
Last Price-
Change
-
Bid65.6
Ask69.1
volume0
Intrest25
Strike
85
85
Last Price0.5Oct 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price45Apr 18, 2024
Change
00%
Bid62.8
Ask66.6
volume0
Intrest10
Strike
87.5
87.5
Last Price0.15Oct 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest70
Last Price52.59Aug 09, 2024
Change
00%
Bid60.8
Ask63.6
volume0
Intrest50
Strike
90
90
Last Price0.05Oct 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest46
Last Price51.25Jun 14, 2024
Change
00%
Bid58.2
Ask61.6
volume0
Intrest42
Strike
92.5
92.5
Last Price0.3Oct 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest225
Last Price49.88Jun 18, 2024
Change
00%
Bid55.6
Ask59.1
volume0
Intrest23
Strike
95
95
Last Price0.97Jul 25, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest233
Last Price45.4May 09, 2024
Change
00%
Bid53.2
Ask56.7
volume0
Intrest18
Strike
97.5
97.5
Last Price1.3Jul 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest109
Last Price48.51Dec 20, 2024
Change
0.521.06%
Bid51
Ask53.7
volume5
Intrest44
Strike
100
100
Last Price0.2Dec 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest171
Last Price44.01Dec 19, 2024
Change
00%
Bid46
Ask48.9
volume0
Intrest36
Strike
105
105
Last Price0.34Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest711
Last Price42.93Dec 20, 2024
Change
9.9518.82%
Bid41.6
Ask44.1
volume18
Intrest79
Strike
110
110
Last Price0.4Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest218
Last Price32.02Dec 19, 2024
Change
00%
Bid36.3
Ask38.9
volume0
Intrest71
Strike
115
115
Last Price0.48Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest83
Last Price28.1Dec 19, 2024
Change
00%
Bid31.8
Ask33.4
volume0
Intrest84
Strike
120
120
Last Price0.45Nov 11, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest197
Last Price33.2Dec 10, 2024
Change
00%
Bid26.6
Ask29.2
volume0
Intrest77
Strike
125
125
Last Price0.42Dec 19, 2024
Change
00%
Bid0.1
Ask0.35
volume0
Intrest62
Last Price39Nov 26, 2024
Change
00%
Bid22.2
Ask24.1
volume0
Intrest226
Strike
130
130
Last Price0.7Dec 19, 2024
Change
00%
Bid0.3
Ask0.45
volume0
Intrest104
Last Price16Dec 20, 2024
Change
0.362.2%
Bid17.5
Ask19.5
volume5
Intrest204
Strike
135
135
Last Price1.27Dec 17, 2024
Change
00%
Bid0.55
Ask0.7
volume0
Intrest135
Last Price13.9Dec 20, 2024
Change
2.117.8%
Bid12.4
Ask15.1
volume6
Intrest472
Strike
140
140
Last Price1.15Dec 20, 2024
Change
146.51%
Bid1.05
Ask1.2
volume9
Intrest101
Last Price8.1Dec 20, 2024
Change
00%
Bid9.2
Ask9.8
volume5
Intrest92
Strike
145
145
Last Price2.05Dec 20, 2024
Change
1.7546.05%
Bid1.95
Ask2.2
volume8
Intrest90
Last Price6.73Dec 20, 2024
Change
2.4356.51%
Bid6
Ask7.2
volume60
Intrest280
Strike
150
150
Last Price3.6Dec 20, 2024
Change
2.540.98%
Bid3.5
Ask3.9
volume37
Intrest372
Last Price3.6Dec 20, 2024
Change
1.250%
Bid3.4
Ask3.9
volume54
Intrest1656
Strike
155
155
Last Price5.55Dec 20, 2024
Change
2.9534.71%
Bid5.9
Ask7.4
volume21
Intrest194
Last Price2.06Dec 20, 2024
Change
0.4124.85%
Bid1.8
Ask2.1
volume7
Intrest289
Strike
160
160
Last Price13.2Dec 17, 2024
Change
00%
Bid8.9
Ask9.9
volume0
Intrest203
Last Price1.18Dec 20, 2024
Change
0.5381.54%
Bid0.8
Ask1.1
volume6
Intrest190
Strike
165
165
Last Price13.4Dec 13, 2024
Change
00%
Bid12.7
Ask14.1
volume0
Intrest315
Last Price0.4Dec 17, 2024
Change
00%
Bid0.25
Ask0.6
volume0
Intrest1603
Strike
170
170
Last Price8.3Nov 27, 2024
Change
00%
Bid17
Ask19.2
volume0
Intrest12
Last Price0.23Dec 19, 2024
Change
00%
Bid0.05
Ask0.75
volume0
Intrest519
Strike
175
175
Last Price16.9Oct 17, 2024
Change
00%
Bid21.8
Ask24.8
volume0
Intrest0
Last Price0.7Dec 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest104
Strike
180
180
Last Price24.6Oct 09, 2024
Change
00%
Bid26.3
Ask29.6
volume0
Intrest0
Last Price0.4Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest96
Strike
185
185
Last Price30.05Dec 10, 2024
Change
00%
Bid31.2
Ask34.8
volume0
Intrest0
Last Price0.8Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Strike
190
190
Last Price57.7Aug 07, 2024
Change
00%
Bid36.3
Ask39.6
volume0
Intrest0
Last Price2.3Oct 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Strike
195
195
Last Price30.3Oct 16, 2024
Change
00%
Bid41
Ask44.3
volume0
Intrest0
Last Price0.36Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Strike
200
200
Last Price33.6Oct 16, 2024
Change
00%
Bid46.5
Ask49.3
volume0
Intrest0
Last Price0.2Nov 26, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest54
Strike
210
210
Last Price-
Change
-
Bid56.2
Ask59.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid66.2
Ask69.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid76.5
Ask79.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid86.2
Ask89.2
volume0
Intrest0