New Zealand markets closed

Ventas, Inc. (VTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.74+1.31 (+2.55%)
At close: 04:05PM EDT
52.20 -0.54 (-1.02%)
After hours: 04:32PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR220819C000450002022-06-30 3:36PM EDT45.007.248.208.500.00-2645.95%
VTR220819C000475002022-06-16 12:49PM EDT47.503.806.106.300.00-151640.67%
VTR220819C000500002022-06-29 3:40PM EDT50.003.094.104.400.00-33937.60%
VTR220819C000525002022-07-01 3:44PM EDT52.502.682.552.80+0.38+16.52%317734.84%
VTR220819C000550002022-07-01 3:46PM EDT55.001.501.401.85+0.30+25.00%167236.06%
VTR220819C000575002022-07-01 3:49PM EDT57.500.750.700.85+0.12+19.05%450131.74%
VTR220819C000600002022-07-01 10:16AM EDT60.000.350.250.40+0.13+59.09%122,67530.81%
VTR220819C000625002022-06-30 3:25PM EDT62.500.140.000.450.00-783538.48%
VTR220819C000650002022-07-01 2:55PM EDT65.000.150.050.15+0.10+200.00%21,76634.47%
VTR220819C000675002022-05-31 11:25AM EDT67.500.250.000.150.00-28539.26%
VTR220819C000700002022-05-24 10:24AM EDT70.000.150.000.150.00-370243.75%
VTR220819C000725002022-04-07 1:06PM EDT72.500.660.000.750.00--257.62%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR220819P000250002022-01-21 4:50PM EDT25.000.300.000.750.00-44126.56%
VTR220819P000300002022-06-14 9:30AM EDT30.000.200.100.350.00-32789.55%
VTR220819P000325002022-02-14 1:12AM EDT32.500.500.000.000.00--025.00%
VTR220819P000350002022-05-05 3:34PM EDT35.000.290.000.400.00--25566.60%
VTR220819P000375002022-06-24 10:09AM EDT37.500.350.000.350.00-466055.57%
VTR220819P000400002022-06-24 2:23PM EDT40.000.540.000.600.00-121552.64%
VTR220819P000425002022-06-30 9:55AM EDT42.500.500.250.500.00-1020349.81%
VTR220819P000450002022-07-01 3:34PM EDT45.000.500.500.60-0.38-43.18%410942.33%
VTR220819P000475002022-07-01 10:48AM EDT47.501.050.800.950.00-421538.72%
VTR220819P000500002022-07-01 3:34PM EDT50.001.501.351.45-0.25-14.29%3666134.57%
VTR220819P000525002022-07-01 3:25PM EDT52.502.482.252.40-0.36-12.68%76132.76%
VTR220819P000550002022-07-01 11:17AM EDT55.004.233.403.80-2.22-34.42%23531.91%
VTR220819P000575002022-06-21 3:55PM EDT57.509.605.305.600.00-156831.59%
VTR220819P000600002022-06-21 12:56PM EDT60.0010.957.407.700.00-14431.74%
VTR220819P000625002022-05-03 11:26AM EDT62.507.006.507.000.00-3230.00%
VTR220819P000650002022-04-27 2:05PM EDT65.008.608.208.700.00-3150.00%
VTR220819P000675002022-04-25 10:31AM EDT67.5010.709.3011.400.00--20.00%
VTR220819P000700002022-04-21 2:07PM EDT70.0010.4012.4015.500.00-120.00%