Ventas, Inc. (VTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR230120C00020000 | 2022-09-29 12:13PM EST | 20.00 | 19.50 | 19.60 | 20.20 | 0.00 | - | - | 0 | 0.00% |
| VTR230120C00025000 | 2021-11-10 6:57AM EST | 25.00 | 27.49 | 22.60 | 25.60 | 0.00 | - | 2 | 0 | 279.69% |
| VTR230120C00027500 | 2022-03-31 11:28AM EST | 27.50 | 35.36 | 26.30 | 30.20 | 0.00 | - | 1 | 1 | 427.39% |
| VTR230120C00030000 | 2022-09-28 12:30PM EST | 30.00 | 11.80 | 10.00 | 10.50 | 0.00 | - | 2 | 26 | 0.00% |
| VTR230120C00032500 | 2022-10-07 11:16AM EST | 32.50 | 6.70 | 7.40 | 7.90 | 0.00 | - | 3 | 3 | 0.00% |
| VTR230120C00035000 | 2022-11-28 9:30AM EST | 35.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR230120C00037500 | 2022-11-08 1:19PM EST | 37.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| VTR230120C00040000 | 2022-12-05 11:52AM EST | 40.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR230120C00042500 | 2022-11-29 9:51AM EST | 42.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR230120C00045000 | 2022-12-07 1:51PM EST | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| VTR230120C00047500 | 2022-12-07 1:49PM EST | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VTR230120C00050000 | 2022-12-05 1:29PM EST | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VTR230120C00052500 | 2022-11-15 11:41AM EST | 52.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VTR230120C00055000 | 2022-11-28 12:43PM EST | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| VTR230120C00057500 | 2022-12-01 1:55PM EST | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTR230120C00060000 | 2022-12-06 11:57AM EST | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTR230120C00062500 | 2022-11-23 9:40AM EST | 62.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VTR230120C00065000 | 2022-11-25 12:05PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VTR230120C00067500 | 2022-11-11 9:49AM EST | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VTR230120C00070000 | 2022-11-10 1:28PM EST | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VTR230120C00075000 | 2022-11-23 3:46PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTR230120C00080000 | 2022-03-10 3:56PM EST | 80.00 | 0.75 | 0.50 | 0.85 | 0.00 | - | 2 | 7 | 115.14% |
| VTR230120C00085000 | 2022-03-07 10:12AM EST | 85.00 | 0.25 | 0.15 | 0.90 | 0.00 | - | 2 | 8 | 116.89% |
| VTR230120C00090000 | 2022-11-07 11:02AM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 124 | 79.69% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR230120P00020000 | 2022-10-27 2:53PM EST | 20.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 0 | 113.48% |
| VTR230120P00022500 | 2022-08-26 2:06PM EST | 22.50 | 0.15 | 0.10 | 0.65 | 0.00 | - | 4 | 22 | 125.98% |
| VTR230120P00025000 | 2022-10-14 1:40PM EST | 25.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 90.23% |
| VTR230120P00027500 | 2022-11-10 12:43PM EST | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| VTR230120P00030000 | 2022-11-04 9:47AM EST | 30.00 | 0.41 | 0.00 | 0.15 | 0.00 | - | 25 | 1,194 | 56.84% |
| VTR230120P00032500 | 2022-12-01 3:44PM EST | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VTR230120P00035000 | 2022-11-23 9:50AM EST | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VTR230120P00037500 | 2022-12-07 11:22AM EST | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| VTR230120P00040000 | 2022-12-05 12:09PM EST | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VTR230120P00042500 | 2022-12-07 2:47PM EST | 42.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| VTR230120P00045000 | 2022-12-07 10:51AM EST | 45.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR230120P00047500 | 2022-12-06 2:11PM EST | 47.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR230120P00050000 | 2022-12-02 1:25PM EST | 50.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR230120P00052500 | 2022-11-29 9:51AM EST | 52.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR230120P00055000 | 2022-10-06 2:25PM EST | 55.00 | 16.50 | 15.20 | 16.30 | 0.00 | - | 1 | 104 | 134.57% |
| VTR230120P00057500 | 2022-11-21 11:22AM EST | 57.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTR230120P00060000 | 2022-10-03 11:28AM EST | 60.00 | 19.63 | 21.60 | 22.10 | 0.00 | - | 1 | 0 | 171.83% |
| VTR230120P00062500 | 2021-12-29 11:29AM EST | 62.50 | 15.30 | 12.00 | 16.10 | 0.00 | - | - | 1 | 0.00% |
| VTR230120P00065000 | 2022-07-12 1:40PM EST | 65.00 | 13.90 | 13.20 | 14.50 | 0.00 | - | 10 | 18 | 0.00% |
| VTR230120P00085000 | 2021-12-30 2:11PM EST | 85.00 | 34.85 | 32.10 | 37.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
