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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR240816C000300002024-01-17 4:42PM EDT30.0018.3912.2016.500.00--10.00%
VTR240816C000350002024-07-15 1:22PM EDT35.0018.0117.6020.500.00-24122.46%
VTR240816C000375002024-04-29 2:35PM EDT37.507.908.4012.100.00-10730.00%
VTR240816C000400002024-07-17 10:13AM EDT40.0013.7212.0015.500.00-11079.10%
VTR240816C000425002024-07-12 9:46AM EDT42.5010.659.4013.000.00-21563.87%
VTR240816C000450002024-07-19 12:37PM EDT45.008.707.409.600.00-244277.88%
VTR240816C000475002024-07-17 11:32AM EDT47.506.304.508.100.00-182083.50%
VTR240816C000500002024-07-19 12:14PM EDT50.003.953.804.00-0.11-2.71%174,30333.55%
VTR240816C000525002024-07-19 3:57PM EDT52.502.002.002.20+0.05+2.56%204,27730.32%
VTR240816C000550002024-07-19 3:43PM EDT55.000.850.800.90+0.15+21.43%697,01126.91%
VTR240816C000575002024-07-18 11:26AM EDT57.500.230.200.35-0.12-34.29%283527.39%
VTR240816C000600002024-07-18 1:40PM EDT60.000.070.000.150.00-21,11729.40%
VTR240816C000650002024-02-20 11:42AM EDT65.000.050.001.000.00-44058.25%
VTR240816C000700002024-06-27 2:11PM EDT70.000.110.002.150.00--690.58%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR240816P000225002024-04-08 12:30PM EDT22.500.050.000.750.00--1189.84%
VTR240816P000300002024-05-03 3:31PM EDT30.000.050.001.000.00-13142.29%
VTR240816P000325002024-07-08 2:28PM EDT32.500.050.002.150.00-3361154.49%
VTR240816P000350002024-07-09 10:49AM EDT35.000.060.002.150.00-272136.33%
VTR240816P000375002024-05-02 11:25AM EDT37.500.400.050.750.00-11390.14%
VTR240816P000400002024-07-10 9:30AM EDT40.000.050.002.150.00-1578102.93%
VTR240816P000425002024-07-18 12:46PM EDT42.500.180.000.950.00-10045567.04%
VTR240816P000450002024-07-19 12:40PM EDT45.000.230.050.25+0.14+155.56%114945.22%
VTR240816P000475002024-07-19 12:23PM EDT47.500.200.100.25+0.05+33.33%114833.89%
VTR240816P000500002024-07-19 12:40PM EDT50.000.470.300.50+0.17+56.67%11,27228.96%
VTR240816P000525002024-07-19 2:44PM EDT52.501.051.001.15+0.05+5.00%108425.95%
VTR240816P000550002024-07-19 3:31PM EDT55.002.202.302.45-0.09-3.93%17624.12%
VTR240816P000575002024-01-17 10:55AM EDT57.508.8011.5015.500.00-89186.33%
VTR240816P000600002024-01-03 3:05PM EDT60.0010.3012.8015.400.00--2167.99%