New Zealand markets closed

Ventas, Inc. (VTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.30+0.09 (+0.17%)
At close: 04:00PM EDT
52.35 -0.95 (-1.78%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR241115C000250002024-06-28 11:01AM EDT25.0025.6327.5031.000.00-50102.25%
VTR241115C000350002024-04-18 12:13PM EDT35.009.0013.6016.500.00--30.00%
VTR241115C000375002024-04-26 9:53AM EDT37.507.909.1012.500.00-370.00%
VTR241115C000400002024-06-11 3:10PM EDT40.0010.2611.6015.800.00-11269.63%
VTR241115C000425002024-06-28 3:48PM EDT42.508.9210.2011.700.00-23739.72%
VTR241115C000450002024-07-08 2:10PM EDT45.008.108.109.300.00-1055933.96%
VTR241115C000475002024-07-12 11:58AM EDT47.506.306.507.100.00-112030.13%
VTR241115C000500002024-07-15 2:48PM EDT50.004.505.005.200.00-963927.99%
VTR241115C000525002024-07-18 9:34AM EDT52.503.553.403.60+0.08+2.31%158926.44%
VTR241115C000550002024-07-19 12:49PM EDT55.002.302.152.30+0.22+10.58%11,72324.95%
VTR241115C000575002024-07-18 11:22AM EDT57.501.501.251.400.00-255724.20%
VTR241115C000600002024-07-17 3:56PM EDT60.000.700.650.850.00-2813924.22%
VTR241115C000650002024-05-17 1:43PM EDT65.000.150.050.200.00-1122.51%
VTR241115C000700002024-07-05 10:54AM EDT70.000.050.002.200.00-4456.81%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR241115P000225002024-06-14 2:16PM EDT22.500.070.002.150.00-1516118.26%
VTR241115P000275002024-04-16 12:55PM EDT27.500.250.001.250.00-19781.98%
VTR241115P000300002024-05-03 2:50PM EDT30.000.150.000.950.00-81168.16%
VTR241115P000325002024-04-15 3:41PM EDT32.500.700.002.250.00-13175.98%
VTR241115P000350002024-05-06 11:11AM EDT35.000.420.100.650.00-22457.13%
VTR241115P000375002024-04-26 3:20PM EDT37.501.140.350.450.00-102345.02%
VTR241115P000400002024-07-05 1:55PM EDT40.000.260.102.300.00-135751.88%
VTR241115P000425002024-06-27 3:31PM EDT42.500.520.250.350.00-641029.93%
VTR241115P000450002024-07-18 3:42PM EDT45.000.500.450.55+0.05+11.11%399427.49%
VTR241115P000475002024-07-18 10:17AM EDT47.500.650.700.900.00-12,09525.59%
VTR241115P000500002024-07-18 2:39PM EDT50.001.351.301.450.00-11322623.79%
VTR241115P000525002024-07-15 10:21AM EDT52.502.352.202.300.00-228922.27%
VTR241115P000550002024-07-18 2:17PM EDT55.003.413.403.600.00-55421.63%
VTR241115P000575002024-07-15 9:50AM EDT57.505.405.005.200.00-1920.42%
VTR241115P000600002024-07-16 11:39AM EDT60.007.496.907.800.00--126.95%