Ventas, Inc. (VTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240920C00045000 | 2024-08-15 2:41PM EDT | 45.00 | 13.80 | 16.40 | 20.00 | 0.00 | - | 2 | 3 | 117.58% |
| VTR240920C00047500 | 2024-08-15 9:50AM EDT | 47.50 | 11.04 | 14.20 | 17.50 | 0.00 | - | 1 | 4 | 111.62% |
| VTR240920C00050000 | 2024-09-06 3:53PM EDT | 50.00 | 12.96 | 11.40 | 14.90 | +3.06 | +30.91% | 2 | 8 | 83.59% |
| VTR240920C00052500 | 2024-09-03 10:52AM EDT | 52.50 | 10.10 | 8.70 | 12.50 | 0.00 | - | 1 | 42 | 66.21% |
| VTR240920C00055000 | 2024-09-05 3:09PM EDT | 55.00 | 7.40 | 6.70 | 10.00 | 0.00 | - | 1 | 80 | 64.36% |
| VTR240920C00057500 | 2024-09-06 3:59PM EDT | 57.50 | 5.35 | 3.60 | 5.90 | +0.05 | +0.94% | 3 | 338 | 50.54% |
| VTR240920C00060000 | 2024-09-05 1:45PM EDT | 60.00 | 3.06 | 2.80 | 3.40 | 0.00 | - | 60 | 1,106 | 34.03% |
| VTR240920C00062500 | 2024-09-06 3:30PM EDT | 62.50 | 1.35 | 1.20 | 1.40 | -0.10 | -6.90% | 3 | 190 | 25.68% |
| VTR240920C00065000 | 2024-09-05 3:43PM EDT | 65.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 5 | 144 | 23.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240920P00042500 | 2024-07-22 1:52PM EDT | 42.50 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 1 | 142.68% |
| VTR240920P00045000 | 2024-08-06 11:53AM EDT | 45.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | - | 2 | 159.86% |
| VTR240920P00047500 | 2024-08-27 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 75.98% |
| VTR240920P00050000 | 2024-08-29 12:11PM EDT | 50.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 56 | 53.91% |
| VTR240920P00052500 | 2024-08-30 2:15PM EDT | 52.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 92 | 52.15% |
| VTR240920P00055000 | 2024-08-30 3:37PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 362 | 46.97% |
| VTR240920P00057500 | 2024-09-04 10:20AM EDT | 57.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 45 | 833 | 34.28% |
| VTR240920P00060000 | 2024-09-06 3:14PM EDT | 60.00 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 43 | 860 | 25.10% |
| VTR240920P00062500 | 2024-09-06 3:44PM EDT | 62.50 | 0.80 | 0.70 | 0.85 | -0.05 | -5.88% | 64 | 235 | 21.63% |
© 2024 Yahoo. All rights reserved.