New Zealand markets closed

Ventas, Inc. (VTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.87-0.73 (-1.39%)
At close: 04:03PM EST
51.87 -0.01 (-0.01%)
After hours: 04:09PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR230217C000300002022-09-12 1:22PM EST30.0020.507.708.000.00--10.00%
VTR230217C000375002023-02-06 12:46PM EST37.5014.200.000.000.00-500.00%
VTR230217C000400002023-01-20 12:34PM EST40.009.020.000.000.00-400.00%
VTR230217C000425002023-02-02 11:21AM EST42.5010.500.000.000.00-100.00%
VTR230217C000450002023-02-03 1:41PM EST45.006.950.000.000.00-100.00%
VTR230217C000475002023-02-03 12:12PM EST47.504.800.000.000.00-100.00%
VTR230217C000500002023-02-03 10:56AM EST50.002.750.000.000.00-500.00%
VTR230217C000525002023-02-06 2:30PM EST52.500.750.000.000.00-401.56%
VTR230217C000550002023-02-03 12:35PM EST55.000.200.000.000.00-1006.25%
VTR230217C000575002023-02-02 3:25PM EST57.500.200.000.000.00-3012.50%
VTR230217C000600002023-01-17 9:30AM EST60.000.100.000.000.00-1025.00%
VTR230217C000625002022-10-04 8:59AM EST62.500.200.000.500.00-3074.80%
VTR230217C000650002022-08-19 8:46AM EST65.000.170.001.650.00-25118.65%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR230217P000250002022-08-23 11:36AM EST25.000.250.100.750.00-24269.92%
VTR230217P000275002022-12-08 11:40AM EST27.500.100.002.100.00--1300.98%
VTR230217P000300002023-01-20 9:30AM EST30.000.050.000.000.00-1050.00%
VTR230217P000325002022-11-03 12:22PM EST32.501.270.000.400.00-218157.62%
VTR230217P000350002023-01-20 3:56PM EST35.000.130.000.000.00-10050.00%
VTR230217P000375002023-01-24 9:30AM EST37.500.050.000.000.00-1050.00%
VTR230217P000400002023-02-02 12:33PM EST40.000.050.000.000.00-1025.00%
VTR230217P000425002023-01-30 11:14AM EST42.500.050.000.000.00-2025.00%
VTR230217P000450002023-01-25 9:30AM EST45.000.450.000.000.00-1025.00%
VTR230217P000475002023-02-01 3:34PM EST47.500.220.000.000.00-9012.50%
VTR230217P000500002023-02-06 1:03PM EST50.000.650.000.000.00-406.25%
VTR230217P000525002023-02-03 3:21PM EST52.501.350.000.000.00-1400.00%
VTR230217P000550002023-01-25 2:32PM EST55.004.280.000.000.00-100.00%
VTR230217P000575002023-02-02 2:58PM EST57.504.820.000.000.00-100.00%
VTR230217P000600002023-01-26 3:28PM EST60.009.280.000.000.00-100.00%
VTR230217P000625002023-02-03 1:53PM EST62.5010.650.000.000.00-100.00%