Ventas, Inc. (VTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR220819C00045000 | 2022-06-30 3:36PM EDT | 45.00 | 7.24 | 8.20 | 8.50 | 0.00 | - | 2 | 6 | 45.95% |
| VTR220819C00047500 | 2022-06-16 12:49PM EDT | 47.50 | 3.80 | 6.10 | 6.30 | 0.00 | - | 15 | 16 | 40.67% |
| VTR220819C00050000 | 2022-06-29 3:40PM EDT | 50.00 | 3.09 | 4.10 | 4.40 | 0.00 | - | 3 | 39 | 37.60% |
| VTR220819C00052500 | 2022-07-01 3:44PM EDT | 52.50 | 2.68 | 2.55 | 2.80 | +0.38 | +16.52% | 3 | 177 | 34.84% |
| VTR220819C00055000 | 2022-07-01 3:46PM EDT | 55.00 | 1.50 | 1.40 | 1.85 | +0.30 | +25.00% | 1 | 672 | 36.06% |
| VTR220819C00057500 | 2022-07-01 3:49PM EDT | 57.50 | 0.75 | 0.70 | 0.85 | +0.12 | +19.05% | 4 | 501 | 31.74% |
| VTR220819C00060000 | 2022-07-01 10:16AM EDT | 60.00 | 0.35 | 0.25 | 0.40 | +0.13 | +59.09% | 12 | 2,675 | 30.81% |
| VTR220819C00062500 | 2022-06-30 3:25PM EDT | 62.50 | 0.14 | 0.00 | 0.45 | 0.00 | - | 7 | 835 | 38.48% |
| VTR220819C00065000 | 2022-07-01 2:55PM EDT | 65.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 2 | 1,766 | 34.47% |
| VTR220819C00067500 | 2022-05-31 11:25AM EDT | 67.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 85 | 39.26% |
| VTR220819C00070000 | 2022-05-24 10:24AM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 702 | 43.75% |
| VTR220819C00072500 | 2022-04-07 1:06PM EDT | 72.50 | 0.66 | 0.00 | 0.75 | 0.00 | - | - | 2 | 57.62% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR220819P00025000 | 2022-01-21 4:50PM EDT | 25.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 126.56% |
| VTR220819P00030000 | 2022-06-14 9:30AM EDT | 30.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 3 | 27 | 89.55% |
| VTR220819P00032500 | 2022-02-14 1:12AM EDT | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VTR220819P00035000 | 2022-05-05 3:34PM EDT | 35.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | - | 255 | 66.60% |
| VTR220819P00037500 | 2022-06-24 10:09AM EDT | 37.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 4 | 660 | 55.57% |
| VTR220819P00040000 | 2022-06-24 2:23PM EDT | 40.00 | 0.54 | 0.00 | 0.60 | 0.00 | - | 12 | 15 | 52.64% |
| VTR220819P00042500 | 2022-06-30 9:55AM EDT | 42.50 | 0.50 | 0.25 | 0.50 | 0.00 | - | 10 | 203 | 49.81% |
| VTR220819P00045000 | 2022-07-01 3:34PM EDT | 45.00 | 0.50 | 0.50 | 0.60 | -0.38 | -43.18% | 4 | 109 | 42.33% |
| VTR220819P00047500 | 2022-07-01 10:48AM EDT | 47.50 | 1.05 | 0.80 | 0.95 | 0.00 | - | 4 | 215 | 38.72% |
| VTR220819P00050000 | 2022-07-01 3:34PM EDT | 50.00 | 1.50 | 1.35 | 1.45 | -0.25 | -14.29% | 36 | 661 | 34.57% |
| VTR220819P00052500 | 2022-07-01 3:25PM EDT | 52.50 | 2.48 | 2.25 | 2.40 | -0.36 | -12.68% | 7 | 61 | 32.76% |
| VTR220819P00055000 | 2022-07-01 11:17AM EDT | 55.00 | 4.23 | 3.40 | 3.80 | -2.22 | -34.42% | 2 | 35 | 31.91% |
| VTR220819P00057500 | 2022-06-21 3:55PM EDT | 57.50 | 9.60 | 5.30 | 5.60 | 0.00 | - | 1 | 568 | 31.59% |
| VTR220819P00060000 | 2022-06-21 12:56PM EDT | 60.00 | 10.95 | 7.40 | 7.70 | 0.00 | - | 1 | 44 | 31.74% |
| VTR220819P00062500 | 2022-05-03 11:26AM EDT | 62.50 | 7.00 | 6.50 | 7.00 | 0.00 | - | 3 | 23 | 0.00% |
| VTR220819P00065000 | 2022-04-27 2:05PM EDT | 65.00 | 8.60 | 8.20 | 8.70 | 0.00 | - | 3 | 15 | 0.00% |
| VTR220819P00067500 | 2022-04-25 10:31AM EDT | 67.50 | 10.70 | 9.30 | 11.40 | 0.00 | - | - | 2 | 0.00% |
| VTR220819P00070000 | 2022-04-21 2:07PM EDT | 70.00 | 10.40 | 12.40 | 15.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
