DaVita Inc.

NYS: DVA

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 9, 2020, 10:56 a.m.

DVA
/zigman2/quotes/204229673/composite

$

76.01

Change

-0.96 -1.24%

Volume

Volume 253,180

Real time quotes

/zigman2/quotes/204229673/composite

Previous close

$ 76.96

$ 76.01

Change

-0.96 -1.24%

Day low

Day high

$75.62

$78.29

Open

52 week low

52 week high

$43.40

$90.15

Open

OPTION CHAIN FOR DAVITA INC.

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 33.90 38.50 40.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 28.90 33.50 45.00 quote 0.00 0.00 0.00 0.00 1.40
quote 27.06 5.26 8.00 23.90 28.50 29.00 50.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 18.90 23.50 55.00 quote 2.40 0.00 0.00 0.00 0.05 10.00
quote 11.95 0.00 0.00 13.80 18.40 21.00 60.00 quote 3.00 0.00 0.00 0.00 4.20 11.00
quote 0.00 0.00 0.00 12.90 17.50 61.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 11.90 16.50 62.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 10.70 15.50 63.00 quote 0.90 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 9.90 14.50 64.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 8.90 13.50 65.00 quote 1.20 0.00 0.00 0.00 4.20 6.00
quote 4.39 0.00 0.00 7.70 12.50 1.00 66.00 quote 0.50 0.00 0.00 0.00 4.20 4.00
quote 3.50 0.00 0.00 6.70 11.40 1.00 67.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 5.90 10.50 68.00 quote 0.50 0.00 2.00 0.00 1.00 12.00
quote 0.00 0.00 0.00 5.00 9.40 69.00 quote 0.00 0.00 0.00 0.00 4.10
quote 4.50 0.00 0.00 3.90 8.50 1.00 70.00 quote 3.40 0.00 0.00 0.00 4.20 20.00
quote 0.00 0.00 0.00 3.10 7.50 71.00 quote 0.00 0.00 0.00 0.00 4.30
quote 4.20 2.80 1.00 2.90 7.00 1.00 71.50 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 2.30 6.50 72.00 quote 0.00 0.00 0.00 0.00 4.20
quote 4.85 2.58 11.00 1.90 6.00 8.00 72.50 quote 0.00 0.00 0.00 0.00 4.00
quote 1.24 -0.53 1.00 0.90 5.00 1.00 73.50 quote 0.00 0.00 0.00 0.00 2.85
quote 2.08 0.00 0.00 0.90 4.60 2.00 74.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 0.50 4.20 74.50 quote 0.00 0.00 0.00 0.00 2.95
quote 1.90 0.10 1.00 0.50 4.20 11.00 75.00 quote 7.00 0.00 0.00 0.10 1.10 1.00
quote 2.60 0.00 0.00 0.00 3.70 15.00 75.50 quote 0.00 0.00 0.00 0.00 1.30
quote 2.54 0.00 0.00 0.15 3.20 76.00 quote 1.00 -4.05 1.00 0.05 1.50 2.00
76.01 Current price as of 4/09/2020 10:56:26 AM
quote 1.15 0.15 1.00 0.00 2.25 1.00 76.50 quote 0.00 0.00 0.00 0.35 1.90
quote 0.81 0.00 1.00 0.00 1.60 77.00 quote 0.00 0.00 0.00 0.35 3.40
quote 0.00 0.00 0.00 0.00 2.75 77.50 quote 1.50 0.00 1.00 0.40 3.90
quote 0.50 -0.10 1.00 0.05 2.35 1.00 78.00 quote 0.00 0.00 0.00 0.40 4.20
quote 0.00 0.00 0.00 0.00 0.90 78.50 quote 0.00 0.00 0.00 0.70 4.40
quote 0.00 0.00 0.00 0.00 3.90 79.00 quote 0.00 0.00 0.00 1.10 5.40
quote 0.00 0.00 0.00 0.00 4.20 79.50 quote 0.00 0.00 0.00 1.50 5.60
quote 0.35 -2.16 2.00 0.00 4.40 12.00 80.00 quote 0.00 0.00 0.00 1.90 6.10
quote 2.18 0.00 0.00 0.00 4.40 2.00 80.50 quote 0.00 0.00 0.00 2.30 6.50
quote 0.30 -2.89 1.00 0.00 4.30 1.00 81.00 quote 0.00 0.00 0.00 2.75 6.90
quote 0.00 0.00 0.00 0.00 4.20 81.50 quote 0.00 0.00 0.00 3.10 7.60
quote 0.00 0.00 0.00 0.00 4.50 82.00 quote 0.00 0.00 0.00 3.70 8.30
quote 3.00 0.00 0.00 0.00 4.50 1.00 82.50 quote 0.00 0.00 0.00 4.30 8.80
quote 0.00 0.00 0.00 0.00 4.50 83.00 quote 0.00 0.00 0.00 4.50 9.20
quote 2.60 0.00 0.00 0.00 4.40 11.00 83.50 quote 0.00 0.00 0.00 5.10 9.80
quote 2.10 0.00 0.00 0.00 4.50 10.00 84.00 quote 0.00 0.00 0.00 5.50 10.40
quote 0.00 0.00 0.00 0.00 4.50 84.50 quote 0.00 0.00 0.00 6.10 10.60
quote 2.20 0.00 0.00 0.00 4.50 12.00 85.00 quote 0.00 0.00 0.00 6.50 11.20
quote 0.00 0.00 0.00 0.00 4.40 85.50 quote 0.00 0.00 0.00 7.10 11.80
quote 0.00 0.00 0.00 0.00 4.40 86.00 quote 0.00 0.00 0.00 7.50 12.20
quote 0.48 0.00 1.00 0.00 4.40 1.00 86.50 quote 0.00 0.00 0.00 8.00 12.60
quote 0.00 0.00 0.00 0.00 4.40 87.00 quote 0.00 0.00 0.00 8.50 13.20
quote 0.00 0.00 0.00 0.00 4.40 87.50 quote 0.00 0.00 0.00 9.00 13.60
quote 0.00 0.00 0.00 0.00 4.40 88.50 quote 0.00 0.00 0.00 10.00 14.60
quote 0.00 0.00 0.00 0.00 4.40 89.00 quote 0.00 0.00 0.00 10.50 15.40
quote 0.00 0.00 0.00 0.00 4.40 90.00 quote 0.00 0.00 0.00 11.50 16.40
quote 0.00 0.00 0.00 0.00 4.20 95.00 quote 0.00 0.00 0.00 16.50 21.40
quote 0.00 0.00 0.00 0.00 4.30 100.00 quote 0.00 0.00 0.00 21.50 26.40
quote 0.00 0.00 0.00 0.00 4.30 105.00 quote 0.00 0.00 0.00 26.50 31.40
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 43.70 48.50 30.00 quote 0.05 0.00 0.00 0.00 0.50 11.00
quote 0.00 0.00 0.00 41.10 46.00 32.50 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 38.70 43.50 35.00 quote 0.44 0.00 0.00 0.00 0.45 4.00
quote 0.00 0.00 0.00 36.10 41.00 37.50 quote 0.10 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 33.90 38.50 40.00 quote 0.40 0.00 0.00 0.00 4.30 50.00
quote 0.00 0.00 0.00 32.90 36.00 42.50 quote 0.35 0.00 0.00 0.00 4.30 65.00
quote 0.00 0.00 0.00 28.70 33.50 45.00 quote 0.20 0.00 0.00 0.00 0.50 53.00
quote 0.00 0.00 0.00 26.30 31.00 47.50 quote 0.25 0.00 0.00 0.00 4.30 22.00
quote 28.56 0.00 0.00 25.40 28.60 70.00 50.00 quote 0.40 0.00 0.00 0.00 0.10 1,158
quote 8.76 0.00 0.00 21.30 26.00 20.00 52.50 quote 1.10 0.00 0.00 0.00 4.40 115.00
quote 9.18 0.00 0.00 19.00 23.40 10.00 55.00 quote 0.40 0.00 0.00 0.00 3.20 31.00
quote 18.35 0.00 0.00 16.50 21.00 9.00 57.50 quote 1.99 0.48 2.00 0.00 0.95 45.00
quote 17.00 0.00 0.00 14.30 18.60 1,394 60.00 quote 1.90 0.05 2.00 0.00 1.10 259.00
quote 0.00 0.00 0.00 13.10 17.60 61.00 quote 0.00 0.00 0.00 0.00 3.50
quote 0.00 0.00 0.00 12.30 16.60 62.00 quote 0.00 0.00 0.00 0.00 4.30
quote 6.17 0.00 0.00 11.70 16.00 8.00 62.50 quote 0.30 -0.10 4.00 0.00 0.55 240.00
quote 0.00 0.00 0.00 11.70 15.60 63.00 quote 1.75 0.00 0.00 0.00 4.00 2.00
quote 0.00 0.00 0.00 10.30 14.60 64.00 quote 0.00 0.00 0.00 0.00 4.20
quote 5.72 0.00 0.00 9.50 13.60 283.00 65.00 quote 1.40 0.00 0.00 0.00 3.50 58.00
quote 0.00 0.00 0.00 8.50 12.60 66.00 quote 2.95 0.00 0.00 0.00 2.35 1.00
quote 7.15 0.00 0.00 8.10 11.60 2.00 67.00 quote 1.45 0.00 0.00 0.05 3.70 7.00
quote 7.20 0.00 0.00 7.30 11.20 72.00 67.50 quote 4.16 0.00 0.00 0.00 3.90 47.00
quote 0.00 0.00 0.00 6.90 10.80 68.00 quote 2.30 0.00 0.00 0.10 1.35 1.00
quote 5.50 0.00 0.00 7.20 9.80 1.00 69.00 quote 0.00 0.00 0.00 0.05 4.80
quote 4.30 0.00 0.00 6.40 9.00 125.00 70.00 quote 0.73 -2.67 10.00 0.05 4.60 238.00
quote 4.00 0.00 0.00 5.50 8.00 1.00 71.00 quote 3.30 0.00 0.00 0.20 2.40 10.00
quote 0.00 0.00 0.00 4.00 7.60 71.50 quote 0.00 0.00 0.00 0.20 2.75
quote 3.20 0.00 0.00 3.30 7.20 1.00 72.00 quote 0.00 0.00 0.00 0.25 1.90
quote 5.21 0.41 1.00 2.55 6.80 243.00 72.50 quote 0.98 -3.22 10.00 0.65 1.85 378.00
quote 0.00 0.00 0.00 2.60 5.60 73.00 quote 0.00 0.00 0.00 0.35 3.00
quote 0.00 0.00 0.00 2.15 5.80 73.50 quote 2.50 0.00 0.00 0.75 2.20 1.00
quote 3.80 0.00 0.00 2.25 5.20 3.00 74.00 quote 0.00 0.00 0.00 0.55 3.60
quote 1.80 0.00 1.00 2.30 4.20 1.00 74.50 quote 0.00 0.00 0.00 1.05 2.45
quote 3.50 2.90 5,156 2.25 3.40 7,631 75.00 quote 1.00 -6.10 10.00 1.25 2.15 126.00
quote 0.00 0.00 0.00 1.80 3.20 75.50 quote 0.00 0.00 0.00 1.45 2.80
quote 2.15 -0.85 2.00 1.15 2.95 3.00 76.00 quote 2.08 0.78 2.00 1.65 2.25 7.00
76.01 Current price as of 4/09/2020 10:56:26 AM
quote 0.00 0.00 0.00 1.35 2.70 76.50 quote 0.00 0.00 0.00 1.90 3.20
quote 2.14 0.00 0.00 0.90 2.55 153.00 77.00 quote 0.00 0.00 0.00 2.15 3.50
quote 2.03 -0.26 1.00 1.00 2.40 563.00 77.50 quote 7.04 0.00 0.00 0.85 4.00 48.00
quote 0.00 0.00 0.00 0.30 3.20 78.00 quote 0.00 0.00 0.00 1.50 4.20
quote 0.60 0.00 0.00 0.30 2.00 1.00 78.50 quote 0.00 0.00 0.00 1.50 5.30
quote 1.50 0.00 1.00 0.00 1.85 1.00 79.00 quote 0.00 0.00 0.00 1.80 5.00
quote 0.00 0.00 0.00 0.10 2.95 79.50 quote 0.00 0.00 0.00 2.00 5.90
quote 0.80 0.00 1.00 0.30 1.45 202.00 80.00 quote 7.00 0.00 0.00 2.45 5.20 58.00
quote 0.00 0.00 0.00 0.00 4.40 81.00 quote 0.00 0.00 0.00 3.30 6.20
quote 0.00 0.00 0.00 0.00 4.20 82.00 quote 0.00 0.00 0.00 4.00 8.20
quote 0.60 0.15 1.00 0.10 4.20 873.00 82.50 quote 13.51 0.00 0.00 6.30 8.60 66.00
quote 0.00 0.00 0.00 0.00 4.10 83.00 quote 0.00 0.00 0.00 4.80 8.00
quote 0.00 0.00 0.00 0.00 4.40 84.00 quote 0.00 0.00 0.00 5.70 9.00
quote 0.35 0.19 3.00 0.15 1.10 1,451 85.00 quote 8.88 -5.62 3.00 8.40 11.20 61.00
quote 2.45 0.00 0.00 0.00 0.75 473.00 87.50 quote 10.08 0.00 0.00 9.10 12.10 4.00
quote 0.05 -0.55 51.00 0.00 4.50 2,110 90.00 quote 13.50 0.00 0.00 11.60 15.10 7.00
quote 0.26 -0.37 10.00 0.00 4.50 85.00 92.50 quote 0.00 0.00 0.00 14.10 17.80
quote 0.20 0.00 0.00 0.00 4.50 190.00 95.00 quote 0.00 0.00 0.00 16.50 21.40
quote 0.25 0.00 0.00 0.00 4.50 1.00 97.50 quote 0.00 0.00 0.00 19.10 23.80
quote 0.10 0.00 0.00 0.00 4.40 6.00 100.00 quote 0.00 0.00 0.00 21.50 26.40
quote 0.00 0.00 0.00 0.00 4.40 105.00 quote 0.00 0.00 0.00 26.50 31.40
quote 0.00 0.00 0.00 0.00 4.40 110.00 quote 0.00 0.00 0.00 31.50 36.40
CALLS PUTS
Expires April 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 38.90 43.50 35.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 33.90 38.50 40.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 29.10 33.50 45.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 24.10 28.50 50.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 19.60 23.50 55.00 quote 0.80 0.00 0.00 0.00 4.50 12.00
quote 0.00 0.00 0.00 15.10 18.60 60.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 14.40 17.50 61.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 13.50 16.60 62.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 12.10 15.80 63.00 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 11.30 14.80 64.00 quote 0.00 0.00 0.00 0.05 4.20
quote 0.00 0.00 0.00 11.30 13.80 65.00 quote 0.00 0.00 0.00 0.05 4.00
quote 0.00 0.00 0.00 9.30 13.00 66.00 quote 0.00 0.00 0.00 0.05 4.50
quote 0.00 0.00 0.00 8.70 12.00 67.00 quote 0.00 0.00 0.00 0.15 3.70
quote 0.00 0.00 0.00 8.70 10.90 68.00 quote 0.00 0.00 0.00 0.20 3.70
quote 0.00 0.00 0.00 6.70 10.20 69.00 quote 0.00 0.00 0.00 0.50 4.30
quote 2.10 0.00 0.00 5.50 9.20 3.00 70.00 quote 6.43 0.00 0.00 0.45 3.70 20.00
quote 0.00 0.00 0.00 4.80 8.40 71.00 quote 5.00 0.00 0.00 0.25 4.20 1.00
quote 0.00 0.00 0.00 4.40 8.20 71.50 quote 0.00 0.00 0.00 0.60 4.20
quote 0.00 0.00 0.00 4.00 7.80 72.00 quote 0.00 0.00 0.00 0.15 4.30
quote 0.00 0.00 0.00 3.50 7.40 72.50 quote 0.00 0.00 0.00 0.35 4.20
quote 0.00 0.00 0.00 3.50 7.10 73.00 quote 0.00 0.00 0.00 0.10 4.50
quote 5.00 1.71 2.00 2.70 6.70 2.00 73.50 quote 0.00 0.00 0.00 0.25 4.30
quote 4.80 0.00 0.00 2.55 6.20 1.00 74.00 quote 0.00 0.00 0.00 0.20 4.30
quote 4.30 0.00 1.00 2.50 5.60 1.00 75.00 quote 3.20 0.00 0.00 1.20 4.30 10.00
quote 0.00 0.00 0.00 1.15 5.10 76.00 quote 0.00 0.00 0.00 1.05 5.00
76.01 Current price as of 4/09/2020 10:56:26 AM
quote 2.70 0.00 0.00 1.10 4.70 10.00 76.50 quote 0.00 0.00 0.00 1.00 5.00
quote 2.72 0.17 2.00 0.80 4.90 12.00 77.00 quote 0.00 0.00 0.00 1.10 5.30
quote 3.31 0.00 1.00 0.65 4.80 1.00 77.50 quote 6.42 0.00 0.00 1.75 5.10 4.00
quote 4.90 0.00 0.00 0.60 4.70 10.00 78.00 quote 0.00 0.00 0.00 1.75 5.90
quote 0.00 0.00 0.00 0.30 4.50 78.50 quote 0.00 0.00 0.00 2.15 5.50
quote 3.67 0.00 0.00 0.20 4.70 1.00 79.00 quote 0.00 0.00 0.00 2.30 6.50
quote 0.00 0.00 0.00 0.30 4.60 79.50 quote 0.00 0.00 0.00 2.70 6.20
quote 0.00 0.00 0.00 0.25 4.00 80.00 quote 0.00 0.00 0.00 3.10 6.70
quote 0.00 0.00 0.00 0.30 3.40 80.50 quote 0.00 0.00 0.00 3.30 7.20
quote 0.00 0.00 0.00 0.10 4.80 81.00 quote 7.27 -5.48 1.00 3.80 7.40 7.00
quote 0.00 0.00 0.00 0.05 4.70 81.50 quote 0.00 0.00 0.00 4.20 7.70
quote 0.00 0.00 0.00 0.00 4.60 82.00 quote 0.00 0.00 0.00 4.80 8.10
quote 0.00 0.00 0.00 0.00 4.80 82.50 quote 0.00 0.00 0.00 5.10 8.60
quote 0.00 0.00 0.00 0.05 3.00 83.00 quote 0.00 0.00 0.00 5.50 9.00
quote 2.10 0.00 0.00 0.00 4.80 10.00 83.50 quote 7.20 0.00 0.00 5.90 9.40 10.00
quote 0.00 0.00 0.00 0.05 4.70 84.00 quote 0.00 0.00 0.00 6.30 9.70
quote 0.00 0.00 0.00 0.00 4.80 84.50 quote 0.00 0.00 0.00 6.70 10.20
quote 1.55 0.00 0.00 0.05 4.80 1.00 85.00 quote 0.00 0.00 0.00 7.10 10.80
quote 1.95 0.00 0.00 0.00 4.80 10.00 85.50 quote 0.00 0.00 0.00 7.50 11.80
quote 0.00 0.00 0.00 0.00 4.80 86.00 quote 0.00 0.00 0.00 8.20 12.50
quote 1.30 0.00 0.00 0.00 4.80 10.00 86.50 quote 0.00 0.00 0.00 8.60 12.70
quote 0.00 0.00 0.00 0.00 4.80 87.00 quote 0.00 0.00 0.00 9.10 13.20
quote 0.00 0.00 0.00 0.00 4.80 87.50 quote 0.00 0.00 0.00 9.50 13.00
quote 0.00 0.00 0.00 0.00 4.70 88.00 quote 0.00 0.00 0.00 9.90 14.20
quote 1.40 0.00 0.00 0.00 4.80 1.00 88.50 quote 0.00 0.00 0.00 10.60 14.50
quote 0.00 0.00 0.00 0.00 4.80 89.00 quote 0.00 0.00 0.00 10.90 14.40
quote 0.00 0.00 0.00 0.00 4.80 90.00 quote 0.00 0.00 0.00 11.90 15.40
quote 0.00 0.00 0.00 0.00 4.60 95.00 quote 0.00 0.00 0.00 16.70 21.20
quote 0.00 0.00 0.00 0.00 4.50 100.00 quote 0.00 0.00 0.00 21.70 26.20
quote 0.00 0.00 0.00 0.00 4.50 105.00 quote 0.00 0.00 0.00 26.70 31.20
quote 0.00 0.00 0.00 0.00 4.40 110.00 quote 0.00 0.00 0.00 31.50 36.20

May, 2020 Options

Show

July, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.