Ventas, Inc. (VTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR220617C00040000 | 2022-05-20 11:11AM EDT | 40.00 | 16.77 | 16.00 | 18.20 | 0.00 | - | 4 | 4 | 115.19% |
| VTR220617C00050000 | 2022-05-16 12:02AM EDT | 50.00 | 4.60 | 6.60 | 8.30 | 0.00 | - | - | 1 | 63.87% |
| VTR220617C00052500 | 2022-05-20 2:21PM EDT | 52.50 | 4.10 | 4.70 | 5.40 | 0.00 | - | 1 | 12 | 50.10% |
| VTR220617C00055000 | 2022-05-19 1:47PM EDT | 55.00 | 2.75 | 2.80 | 3.20 | 0.00 | - | 26 | 60 | 44.09% |
| VTR220617C00057500 | 2022-05-23 9:46AM EDT | 57.50 | 1.45 | 1.40 | 1.60 | +0.27 | +22.88% | 10 | 72 | 36.82% |
| VTR220617C00060000 | 2022-05-20 3:37PM EDT | 60.00 | 0.70 | 0.55 | 0.75 | +0.10 | +16.67% | 8 | 259 | 34.96% |
| VTR220617C00062500 | 2022-05-20 3:34PM EDT | 62.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 30 | 6,629 | 35.30% |
| VTR220617C00065000 | 2022-05-20 1:15PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 12.50% |
| VTR220617C00067500 | 2022-05-12 2:52PM EDT | 67.50 | 0.12 | 0.00 | 0.45 | 0.00 | - | 2 | 40 | 55.08% |
| VTR220617C00070000 | 2022-05-03 1:44PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.67% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR220617P00042500 | 2022-05-18 12:05PM EDT | 42.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 2 | 65.23% |
| VTR220617P00045000 | 2022-05-18 3:50PM EDT | 45.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 18 | 50.98% |
| VTR220617P00047500 | 2022-05-20 1:20PM EDT | 47.50 | 0.35 | 0.00 | 0.55 | 0.00 | - | 17 | 27 | 57.23% |
| VTR220617P00050000 | 2022-05-20 1:27PM EDT | 50.00 | 0.53 | 0.15 | 0.55 | 0.00 | - | 2 | 390 | 44.39% |
| VTR220617P00052500 | 2022-05-20 9:33AM EDT | 52.50 | 0.65 | 0.50 | 0.90 | 0.00 | - | 1 | 197 | 39.16% |
| VTR220617P00055000 | 2022-05-20 9:39AM EDT | 55.00 | 1.22 | 0.95 | 1.35 | 0.00 | - | 5 | 238 | 31.32% |
| VTR220617P00057500 | 2022-05-20 10:42AM EDT | 57.50 | 2.25 | 2.10 | 2.55 | 0.00 | - | 7 | 209 | 29.25% |
| VTR220617P00060000 | 2022-05-19 1:49PM EDT | 60.00 | 4.60 | 3.70 | 4.20 | 0.00 | - | 5 | 67 | 24.76% |
| VTR220617P00062500 | 2022-05-19 12:39PM EDT | 62.50 | 6.41 | 3.90 | 6.60 | 0.00 | - | 15 | 48 | 30.57% |
| VTR220617P00065000 | 2022-04-13 11:46AM EDT | 65.00 | 4.90 | 9.80 | 12.20 | 0.00 | - | 14 | 16 | 84.67% |
© 2022 Yahoo. All rights reserved.
