New Zealand markets closed

Ventas, Inc. (VTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.23+1.29 (+2.58%)
At close: 04:04PM EDT
50.93 -0.30 (-0.59%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR221118C000475002022-05-02 1:55PM EDT47.509.4510.3011.100.00-1170.29%
VTR221118C000525002022-06-13 10:03AM EDT52.503.183.003.600.00-71032.07%
VTR221118C000550002022-06-24 1:35PM EDT55.002.162.102.50+0.31+16.76%22530.64%
VTR221118C000575002022-06-24 12:25PM EDT57.501.371.351.70+0.27+24.55%2182529.81%
VTR221118C000600002022-06-24 11:46AM EDT60.000.950.801.05+0.04+4.40%74428.46%
VTR221118C000625002022-06-01 11:41AM EDT62.501.400.450.850.00-12830.35%
VTR221118C000650002022-06-16 12:15PM EDT65.001.000.250.750.00-103,58632.76%
VTR221118C000675002022-06-22 10:52AM EDT67.500.300.250.550.00-221833.18%
VTR221118C000700002022-05-31 3:50PM EDT70.000.500.001.050.00-31843.36%
VTR221118C000725002022-06-10 10:59AM EDT72.500.200.000.400.00-2236.23%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR221118P000275002022-06-09 3:51PM EDT27.500.300.001.200.00--370.02%
VTR221118P000300002022-05-06 2:33PM EDT30.000.400.001.050.00-3359.77%
VTR221118P000325002022-05-06 2:33PM EDT32.500.500.001.450.00-3356.98%
VTR221118P000350002022-06-16 1:00PM EDT35.000.900.451.100.00-2550.54%
VTR221118P000400002022-05-02 9:59AM EDT40.001.000.750.950.00-1139.31%
VTR221118P000425002022-06-21 9:46AM EDT42.502.591.251.800.00-61742.38%
VTR221118P000450002022-06-16 2:49PM EDT45.002.901.752.250.00-11238.97%
VTR221118P000475002022-06-22 11:01AM EDT47.503.402.452.950.00-105636.72%
VTR221118P000500002022-06-21 3:56PM EDT50.004.903.403.900.00-1435.11%
VTR221118P000550002022-05-20 12:23PM EDT55.004.607.709.800.00-814350.04%
VTR221118P000575002022-05-19 9:38AM EDT57.505.909.4011.000.00--554.47%