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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR230120C000250002021-11-10 7:57AM EDT25.0027.4922.6025.600.00-200.00%
VTR230120C000275002022-03-31 12:28PM EDT27.5035.3626.3030.200.00-11101.88%
VTR230120C000300002021-12-31 10:47AM EDT30.0021.3119.5023.700.00-2261.77%
VTR230120C000325002021-11-10 7:57AM EDT32.5025.2015.2017.200.00-100.00%
VTR230120C000350002021-12-30 12:10PM EDT35.0017.0915.0018.700.00-2248.07%
VTR230120C000375002022-03-31 10:49AM EDT37.5025.7616.8021.000.00-2271.34%
VTR230120C000400002022-06-30 9:37AM EDT40.0012.4413.3014.600.00-33146.00%
VTR230120C000425002022-05-16 9:30AM EDT42.5013.806.0010.400.00-14218.31%
VTR230120C000450002022-05-19 9:44AM EDT45.0012.436.507.400.00-3130.00%
VTR230120C000475002022-06-29 1:28PM EDT47.506.807.708.300.00-55135.47%
VTR230120C000500002022-07-01 11:36AM EDT50.005.906.006.50+0.61+11.53%237432.86%
VTR230120C000525002022-06-28 12:42PM EDT52.504.104.705.000.00-217631.23%
VTR230120C000550002022-07-01 3:50PM EDT55.003.653.504.00+0.75+25.86%248831.58%
VTR230120C000575002022-06-23 1:58PM EDT57.501.602.552.800.00-234429.40%
VTR230120C000600002022-07-01 2:14PM EDT60.001.801.702.00+0.10+5.88%3028.58%
VTR230120C000625002022-06-16 1:01PM EDT62.500.851.201.450.00-194328.37%
VTR230120C000650002022-07-01 2:56PM EDT65.000.750.801.000.00-21,16127.87%
VTR230120C000675002022-05-25 3:40PM EDT67.501.730.300.950.00-33630.45%
VTR230120C000700002022-06-21 2:13PM EDT70.000.370.200.600.00-1029.20%
VTR230120C000750002022-06-30 1:41PM EDT75.000.250.052.300.00-10051.28%
VTR230120C000800002022-03-10 4:56PM EDT80.000.750.500.850.00-2741.85%
VTR230120C000850002022-03-07 11:12AM EDT85.000.250.150.900.00-2846.66%
VTR230120C000900002022-05-10 10:41AM EDT90.000.100.050.150.00-212235.65%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR230120P000200002022-06-09 3:51PM EDT20.000.250.000.550.00-32973.93%
VTR230120P000225002022-06-09 3:52PM EDT22.500.350.000.850.00-101971.78%
VTR230120P000250002021-11-10 7:57AM EDT25.000.850.700.750.00-2872.31%
VTR230120P000275002022-06-16 1:15PM EDT27.500.500.000.700.00-12054.39%
VTR230120P000300002022-06-17 1:06PM EDT30.000.650.050.700.00-17956.69%
VTR230120P000325002022-06-16 3:24PM EDT32.500.850.200.900.00-185653.69%
VTR230120P000350002022-06-28 3:57PM EDT35.000.800.501.150.00-5050.90%
VTR230120P000375002022-06-27 3:52PM EDT37.501.050.751.050.00-1126943.12%
VTR230120P000400002022-06-28 3:57PM EDT40.001.401.051.300.00-1039.99%
VTR230120P000425002022-06-28 3:51PM EDT42.501.901.451.650.00-111,01737.38%
VTR230120P000450002022-06-28 3:52PM EDT45.002.501.852.200.00-812935.78%
VTR230120P000475002022-06-21 1:30PM EDT47.503.922.502.850.00-385533.95%
VTR230120P000500002022-07-01 12:20PM EDT50.003.903.303.70-1.20-23.53%1032.48%
VTR230120P000525002022-06-23 1:33PM EDT52.506.504.404.900.00-37432.14%
VTR230120P000550002022-06-09 3:07PM EDT55.005.405.706.200.00-1031.21%
VTR230120P000575002022-05-23 10:57AM EDT57.505.959.8010.300.00-2023447.16%
VTR230120P000600002022-06-21 1:32PM EDT60.0011.908.7010.000.00-31133.80%
VTR230120P000625002021-12-29 12:29PM EDT62.5015.3012.0016.100.00--162.00%
VTR230120P000650002022-05-20 11:08AM EDT65.0011.0015.6019.100.00-81358.08%
VTR230120P000850002021-12-30 3:11PM EDT85.0034.8532.1037.000.00-1361.21%