New Zealand markets closed

Ventas, Inc. (VTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.82-1.21 (-2.69%)
At close: 04:03PM EST
43.82 0.00 (0.00%)
After hours: 04:33PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR230120C000200002022-09-29 12:13PM EST20.0019.5019.6020.200.00--00.00%
VTR230120C000250002021-11-10 6:57AM EST25.0027.4922.6025.600.00-20279.69%
VTR230120C000275002022-03-31 11:28AM EST27.5035.3626.3030.200.00-11427.39%
VTR230120C000300002022-09-28 12:30PM EST30.0011.8010.0010.500.00-2260.00%
VTR230120C000325002022-10-07 11:16AM EST32.506.707.407.900.00-330.00%
VTR230120C000350002022-11-28 9:30AM EST35.0010.100.000.000.00-100.00%
VTR230120C000375002022-11-08 1:19PM EST37.506.210.000.000.00-4100.00%
VTR230120C000400002022-12-05 11:52AM EST40.006.040.000.000.00-100.00%
VTR230120C000425002022-11-29 9:51AM EST42.503.570.000.000.00-100.00%
VTR230120C000450002022-12-07 1:51PM EST45.001.100.000.000.00-1001.56%
VTR230120C000475002022-12-07 1:49PM EST47.500.450.000.000.00-706.25%
VTR230120C000500002022-12-05 1:29PM EST50.000.350.000.000.00-10012.50%
VTR230120C000525002022-11-15 11:41AM EST52.500.310.000.000.00-3012.50%
VTR230120C000550002022-11-28 12:43PM EST55.000.300.000.000.00-8012.50%
VTR230120C000575002022-12-01 1:55PM EST57.500.080.000.000.00-1012.50%
VTR230120C000600002022-12-06 11:57AM EST60.000.150.000.000.00-1025.00%
VTR230120C000625002022-11-23 9:40AM EST62.500.070.000.000.00-2025.00%
VTR230120C000650002022-11-25 12:05PM EST65.000.050.000.000.00-4025.00%
VTR230120C000675002022-11-11 9:49AM EST67.500.100.000.000.00-3025.00%
VTR230120C000700002022-11-10 1:28PM EST70.000.110.000.000.00-3025.00%
VTR230120C000750002022-11-23 3:46PM EST75.000.050.000.000.00-1025.00%
VTR230120C000800002022-03-10 3:56PM EST80.000.750.500.850.00-27115.14%
VTR230120C000850002022-03-07 10:12AM EST85.000.250.150.900.00-28116.89%
VTR230120C000900002022-11-07 11:02AM EST90.000.050.000.050.00-512479.69%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR230120P000200002022-10-27 2:53PM EST20.000.100.000.200.00-90113.48%
VTR230120P000225002022-08-26 2:06PM EST22.500.150.100.650.00-422125.98%
VTR230120P000250002022-10-14 1:40PM EST25.000.500.000.300.00-11190.23%
VTR230120P000275002022-11-10 12:43PM EST27.500.200.000.000.00-9025.00%
VTR230120P000300002022-11-04 9:47AM EST30.000.410.000.150.00-251,19456.84%
VTR230120P000325002022-12-01 3:44PM EST32.500.100.000.000.00-2025.00%
VTR230120P000350002022-11-23 9:50AM EST35.000.250.000.000.00-2012.50%
VTR230120P000375002022-12-07 11:22AM EST37.500.400.000.000.00-22012.50%
VTR230120P000400002022-12-05 12:09PM EST40.000.450.000.000.00-106.25%
VTR230120P000425002022-12-07 2:47PM EST42.501.450.000.000.00-1203.13%
VTR230120P000450002022-12-07 10:51AM EST45.002.350.000.000.00-100.00%
VTR230120P000475002022-12-06 2:11PM EST47.503.550.000.000.00-100.00%
VTR230120P000500002022-12-02 1:25PM EST50.004.450.000.000.00-100.00%
VTR230120P000525002022-11-29 9:51AM EST52.507.900.000.000.00-100.00%
VTR230120P000550002022-10-06 2:25PM EST55.0016.5015.2016.300.00-1104134.57%
VTR230120P000575002022-11-21 11:22AM EST57.5014.000.000.000.00-200.00%
VTR230120P000600002022-10-03 11:28AM EST60.0019.6321.6022.100.00-10171.83%
VTR230120P000625002021-12-29 11:29AM EST62.5015.3012.0016.100.00--10.00%
VTR230120P000650002022-07-12 1:40PM EST65.0013.9013.2014.500.00-10180.00%
VTR230120P000850002021-12-30 2:11PM EST85.0034.8532.1037.000.00-130.00%