S&P 500   3,229.43 (-3.25%)
DOW   28,026.53 (-3.33%)
QQQ   221.66 (-3.74%)
AAPL   300.16 (-4.12%)
MSFT   171.91 (-3.74%)
GOOGL   1,418.74 (-4.36%)
AMZN   2,003.93 (-4.39%)
CGC   20.36 (-6.95%)
NVDA   274.13 (-6.78%)
BABA   204.46 (-3.82%)
MU   54.72 (-3.98%)
GE   11.85 (-3.27%)
TSLA   834.55 (-7.38%)
AMD   49.02 (-8.00%)
T   38.32 (-0.60%)
F   7.64 (-3.17%)
NFLX   367.18 (-3.39%)
BAC   32.69 (-4.86%)
DIS   132.94 (-4.34%)
GILD   72.21 (+3.60%)
S&P 500   3,229.43 (-3.25%)
DOW   28,026.53 (-3.33%)
QQQ   221.66 (-3.74%)
AAPL   300.16 (-4.12%)
MSFT   171.91 (-3.74%)
GOOGL   1,418.74 (-4.36%)
AMZN   2,003.93 (-4.39%)
CGC   20.36 (-6.95%)
NVDA   274.13 (-6.78%)
BABA   204.46 (-3.82%)
MU   54.72 (-3.98%)
GE   11.85 (-3.27%)
TSLA   834.55 (-7.38%)
AMD   49.02 (-8.00%)
T   38.32 (-0.60%)
F   7.64 (-3.17%)
NFLX   367.18 (-3.39%)
BAC   32.69 (-4.86%)
DIS   132.94 (-4.34%)
GILD   72.21 (+3.60%)
S&P 500   3,229.43 (-3.25%)
DOW   28,026.53 (-3.33%)
QQQ   221.66 (-3.74%)
AAPL   300.16 (-4.12%)
MSFT   171.91 (-3.74%)
GOOGL   1,418.74 (-4.36%)
AMZN   2,003.93 (-4.39%)
CGC   20.36 (-6.95%)
NVDA   274.13 (-6.78%)
BABA   204.46 (-3.82%)
MU   54.72 (-3.98%)
GE   11.85 (-3.27%)
TSLA   834.55 (-7.38%)
AMD   49.02 (-8.00%)
T   38.32 (-0.60%)
F   7.64 (-3.17%)
NFLX   367.18 (-3.39%)
BAC   32.69 (-4.86%)
DIS   132.94 (-4.34%)
GILD   72.21 (+3.60%)
S&P 500   3,229.43 (-3.25%)
DOW   28,026.53 (-3.33%)
QQQ   221.66 (-3.74%)
AAPL   300.16 (-4.12%)
MSFT   171.91 (-3.74%)
GOOGL   1,418.74 (-4.36%)
AMZN   2,003.93 (-4.39%)
CGC   20.36 (-6.95%)
NVDA   274.13 (-6.78%)
BABA   204.46 (-3.82%)
MU   54.72 (-3.98%)
GE   11.85 (-3.27%)
TSLA   834.55 (-7.38%)
AMD   49.02 (-8.00%)
T   38.32 (-0.60%)
F   7.64 (-3.17%)
NFLX   367.18 (-3.39%)
BAC   32.69 (-4.86%)
DIS   132.94 (-4.34%)
GILD   72.21 (+3.60%)
Log in

Davita Options Chain and Prices (NYSE:DVA)

$82.61
-1.48 (-1.76 %)
(As of 02/24/2020 01:37 PM ET)
Today's Range
$81.81
Now: $82.61
$83.05
50-Day Range
$75.08
MA: $80.82
$88.50
52-Week Range
$43.40
Now: $82.61
$90.15
Volume37,919 shs
Average Volume1.13 million shs
Market Capitalization$10.58 billion
P/E Ratio15.38
Dividend YieldN/A
Beta1.7

Options Chain

Davita (NYSE:DVA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$100.00$0.000Call000
2/28/2020$95.00$0.000Call000
2/28/2020$94.00$0.000Call000
2/28/2020$93.50$0.000Call000
2/28/2020$93.00$0.000Call000
2/28/2020$92.50$0.000Call000
2/28/2020$92.00$0.000Call000
2/28/2020$91.50$0.000Call000
2/28/2020$91.00$0.000Call000
2/28/2020$90.00$0.125Call0270.336719 (+0.049838)0.076489
2/28/2020$89.00$0.000Call0140
2/28/2020$88.50$0.075Call110.237904 (+0.012184)0.063125
2/28/2020$88.00$0.100Call080.232319 (+0.017417)0.082188
2/28/2020$87.00$0.225Call07 (-9)0.238601 (+0.016187)0.156931
2/28/2020$86.50$0.300Call0130.235457 (+0.016195)0.199257
2/28/2020$86.00$0.425Call0120.240061 (+0.012932)0.256853
2/28/2020$85.00$0.725Call1150.238796 (-0.007445)0.380931
2/28/2020$84.50$0.975Call000.249366 (-0.003676)0.453067
2/28/2020$84.00$1.225Call02 (+2)0.252234 (-0.001311)0.521421
2/28/2020$83.50$1.475Call000.247672 (-0.084737)0.590229
2/28/2020$83.00$1.825Call070.258088 (+0.001477)0.651134
2/28/2020$82.00$2.575Call0150.272447 (-0.18347)0.755254
2/28/2020$81.50$3.025Call0220.292375 (-0.08485)0.787488
2/28/2020$81.00$2.650Call0101
2/28/2020$80.50$3.650Call000.191082 (-0.222671)0.952483
2/28/2020$80.00$3.600Call01001
2/28/2020$79.50$4.600Call71
2/28/2020$79.00$4.200Call0001
2/28/2020$78.50$5.050Call0001
2/28/2020$78.00$5.800Call0001
2/28/2020$77.50$6.050Call0001
2/28/2020$77.00$6.550Call0001
2/28/2020$76.50$7.000Call0001
2/28/2020$76.00$7.450Call0001
2/28/2020$75.50$7.900Call0001
2/28/2020$75.00$8.350Call0001
2/28/2020$74.50$8.850Call0001
2/28/2020$74.00$9.050Call01001
2/28/2020$73.50$9.950Call0001
2/28/2020$73.00$10.400Call0001
2/28/2020$72.50$10.600Call0001
2/28/2020$72.00$11.250Call0001
2/28/2020$71.50$11.500Call0001
2/28/2020$71.00$13.100Call00
2/28/2020$70.50$13.400Call0001
2/28/2020$70.00$13.950Call0001
2/28/2020$69.50$14.350Call0001
2/28/2020$69.00$14.950Call0001
2/28/2020$65.00$18.950Call00
2/28/2020$60.00$23.950Call00
2/28/2020$100.00$15.650Put000
2/28/2020$95.00$10.750Put000
2/28/2020$94.00$9.650Put000
2/28/2020$93.50$9.200Put000
2/28/2020$93.00$8.300Put000
2/28/2020$92.50$7.350Put000
2/28/2020$92.00$7.050Put000
2/28/2020$91.50$6.400Put000
2/28/2020$91.00$5.950Put000
2/28/2020$90.00$4.950Put010
2/28/2020$89.00$4.350Put000
2/28/2020$88.50$3.675Put050
2/28/2020$88.00$3.075Put000
2/28/2020$87.00$3.150Put520.247895 (+0.021245)-0.835505
2/28/2020$86.50$2.450Put030.13985 (-0.117269)-0.932523
2/28/2020$86.00$2.425Put020.265864 (+0.001714)-0.722142
2/28/2020$85.00$1.625Put0110.240515 (-0.03803)-0.620047
2/28/2020$84.50$1.300Put110.232312 (-0.004436)-0.551691
2/28/2020$84.00$1.100Put1000.248718 (-0.006389)-0.479076
2/28/2020$83.50$0.900Put020.252234 (+0.010408)-0.411641
2/28/2020$83.00$0.725Put100.261609 (+0.020174)-0.349215
2/28/2020$82.00$0.500Put000.280069 (+0.017393)-0.249713
2/28/2020$81.50$0.400Put2800.2875 (+0.027344)-0.207435
2/28/2020$81.00$0.300Put000.284366 (+0.022081)-0.164727
2/28/2020$80.50$0.250Put000.298828 (+0.000405)-0.137837
2/28/2020$80.00$0.200Put080.30546 (+0.006456)-0.112843
2/28/2020$79.50$0.150Put000.306241 (+0.019777)-0.088084
2/28/2020$79.00$0.100Put000.306241 (-0.000576)-0.063617
2/28/2020$78.50$0.100Put000.328125 (+0.021094)-0.059379
2/28/2020$78.00$0.075Put000.328116 (-0.000576)-0.045599
2/28/2020$77.50$0.075Put0540.351553 (+0.001769)-0.043347
2/28/2020$77.00$0.000Put010
2/28/2020$76.50$0.000Put000
2/28/2020$76.00$0.000Put0240
2/28/2020$75.50$0.000Put0100
2/28/2020$75.00$0.000Put020
2/28/2020$74.50$0.000Put0120
2/28/2020$74.00$0.000Put000
2/28/2020$73.50$0.000Put000
2/28/2020$73.00$0.075Put000.561679-0.02872
2/28/2020$72.50$0.000Put0500
2/28/2020$72.00$0.000Put000
2/28/2020$71.50$0.000Put000
2/28/2020$71.00$0.025Put0200.556991 (+0.019579)-0.010801
2/28/2020$70.50$0.000Put020
2/28/2020$70.00$0.000Put0400
2/28/2020$69.50$0.000Put000
2/28/2020$69.00$0.000Put000
2/28/2020$65.00$0.000Put000
2/28/2020$60.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel