New Zealand markets closed

Ventas, Inc. (VTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.17+0.97 (+2.47%)
At close: 04:05PM EDT
40.45 +0.28 (+0.70%)
After hours: 05:26PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR221118C000275002022-07-28 2:00PM EDT27.5025.7020.7021.600.00--10305.08%
VTR221118C000300002022-09-02 1:01PM EDT30.0018.0010.4011.400.00-31577.64%
VTR221118C000350002022-09-15 10:34AM EDT35.0013.200.000.000.00--00.00%
VTR221118C000400002022-09-30 10:56AM EDT40.002.400.000.000.00-200.00%
VTR221118C000425002022-09-28 10:34AM EDT42.501.800.000.000.00-803.13%
VTR221118C000450002022-09-29 12:33PM EDT45.000.550.000.000.00-2106.25%
VTR221118C000475002022-09-30 1:10PM EDT47.500.350.000.000.00-2012.50%
VTR221118C000500002022-09-26 2:12PM EDT50.000.200.000.000.00-10012.50%
VTR221118C000525002022-09-29 12:31PM EDT52.500.150.000.000.00-4012.50%
VTR221118C000550002022-09-29 1:30PM EDT55.000.150.000.000.00-1025.00%
VTR221118C000575002022-09-22 11:09AM EDT57.500.150.000.000.00-4025.00%
VTR221118C000600002022-09-26 3:54PM EDT60.000.050.000.000.00-3025.00%
VTR221118C000625002022-09-07 12:59PM EDT62.500.100.000.000.00-2025.00%
VTR221118C000650002022-08-10 12:41PM EDT65.000.100.000.150.00-103,59663.87%
VTR221118C000675002022-09-01 1:47PM EDT67.500.150.000.250.00-221873.44%
VTR221118C000700002022-09-07 10:26AM EDT70.000.100.000.000.00-1025.00%
VTR221118C000725002022-06-10 10:59AM EDT72.500.200.000.800.00-22100.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR221118P000250002022-09-29 10:32AM EDT25.000.250.000.000.00--025.00%
VTR221118P000275002022-06-09 3:51PM EDT27.500.300.000.500.00--370.70%
VTR221118P000300002022-05-06 2:33PM EDT30.000.400.001.050.00-3369.97%
VTR221118P000325002022-09-23 9:30AM EDT32.500.320.000.000.00-1012.50%
VTR221118P000350002022-09-29 2:00PM EDT35.001.100.000.000.00-50012.50%
VTR221118P000375002022-09-27 2:15PM EDT37.501.400.000.000.00--06.25%
VTR221118P000400002022-09-30 11:52AM EDT40.002.500.000.000.00-5300.39%
VTR221118P000425002022-09-30 2:30PM EDT42.503.500.000.000.00-300.00%
VTR221118P000450002022-09-30 2:30PM EDT45.005.360.000.000.00-1100.00%
VTR221118P000475002022-09-28 10:38AM EDT47.506.750.000.000.00-600.00%
VTR221118P000500002022-09-22 1:20PM EDT50.006.200.000.000.00-100.00%
VTR221118P000550002022-09-19 12:58PM EDT55.007.900.000.000.00-200.00%
VTR221118P000575002022-07-27 1:16PM EDT57.506.668.4010.800.00-260.00%
VTR221118P000600002022-07-14 12:49PM EDT60.0011.228.008.200.00-220.00%
VTR221118P000675002022-08-15 11:44AM EDT67.5016.7019.2020.400.00--30.00%