Ventas, Inc. (VTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR230120C00025000 | 2021-11-10 7:57AM EDT | 25.00 | 27.49 | 22.60 | 25.60 | 0.00 | - | 2 | 0 | 0.00% |
| VTR230120C00027500 | 2022-03-31 12:28PM EDT | 27.50 | 35.36 | 26.30 | 30.20 | 0.00 | - | 1 | 1 | 101.88% |
| VTR230120C00030000 | 2021-12-31 10:47AM EDT | 30.00 | 21.31 | 19.50 | 23.70 | 0.00 | - | 2 | 2 | 61.77% |
| VTR230120C00032500 | 2021-11-10 7:57AM EDT | 32.50 | 25.20 | 15.20 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
| VTR230120C00035000 | 2021-12-30 12:10PM EDT | 35.00 | 17.09 | 15.00 | 18.70 | 0.00 | - | 2 | 2 | 48.07% |
| VTR230120C00037500 | 2022-03-31 10:49AM EDT | 37.50 | 25.76 | 16.80 | 21.00 | 0.00 | - | 2 | 2 | 71.34% |
| VTR230120C00040000 | 2022-06-30 9:37AM EDT | 40.00 | 12.44 | 13.30 | 14.60 | 0.00 | - | 3 | 31 | 46.00% |
| VTR230120C00042500 | 2022-05-16 9:30AM EDT | 42.50 | 13.80 | 6.00 | 10.40 | 0.00 | - | 1 | 42 | 18.31% |
| VTR230120C00045000 | 2022-05-19 9:44AM EDT | 45.00 | 12.43 | 6.50 | 7.40 | 0.00 | - | 3 | 13 | 0.00% |
| VTR230120C00047500 | 2022-06-29 1:28PM EDT | 47.50 | 6.80 | 7.70 | 8.30 | 0.00 | - | 5 | 51 | 35.47% |
| VTR230120C00050000 | 2022-07-01 11:36AM EDT | 50.00 | 5.90 | 6.00 | 6.50 | +0.61 | +11.53% | 2 | 374 | 32.86% |
| VTR230120C00052500 | 2022-06-28 12:42PM EDT | 52.50 | 4.10 | 4.70 | 5.00 | 0.00 | - | 2 | 176 | 31.23% |
| VTR230120C00055000 | 2022-07-01 3:50PM EDT | 55.00 | 3.65 | 3.50 | 4.00 | +0.75 | +25.86% | 2 | 488 | 31.58% |
| VTR230120C00057500 | 2022-06-23 1:58PM EDT | 57.50 | 1.60 | 2.55 | 2.80 | 0.00 | - | 2 | 344 | 29.40% |
| VTR230120C00060000 | 2022-07-01 2:14PM EDT | 60.00 | 1.80 | 1.70 | 2.00 | +0.10 | +5.88% | 3 | 0 | 28.58% |
| VTR230120C00062500 | 2022-06-16 1:01PM EDT | 62.50 | 0.85 | 1.20 | 1.45 | 0.00 | - | 1 | 943 | 28.37% |
| VTR230120C00065000 | 2022-07-01 2:56PM EDT | 65.00 | 0.75 | 0.80 | 1.00 | 0.00 | - | 2 | 1,161 | 27.87% |
| VTR230120C00067500 | 2022-05-25 3:40PM EDT | 67.50 | 1.73 | 0.30 | 0.95 | 0.00 | - | 3 | 36 | 30.45% |
| VTR230120C00070000 | 2022-06-21 2:13PM EDT | 70.00 | 0.37 | 0.20 | 0.60 | 0.00 | - | 1 | 0 | 29.20% |
| VTR230120C00075000 | 2022-06-30 1:41PM EDT | 75.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 10 | 0 | 51.28% |
| VTR230120C00080000 | 2022-03-10 4:56PM EDT | 80.00 | 0.75 | 0.50 | 0.85 | 0.00 | - | 2 | 7 | 41.85% |
| VTR230120C00085000 | 2022-03-07 11:12AM EDT | 85.00 | 0.25 | 0.15 | 0.90 | 0.00 | - | 2 | 8 | 46.66% |
| VTR230120C00090000 | 2022-05-10 10:41AM EDT | 90.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 122 | 35.65% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR230120P00020000 | 2022-06-09 3:51PM EDT | 20.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 29 | 73.93% |
| VTR230120P00022500 | 2022-06-09 3:52PM EDT | 22.50 | 0.35 | 0.00 | 0.85 | 0.00 | - | 10 | 19 | 71.78% |
| VTR230120P00025000 | 2021-11-10 7:57AM EDT | 25.00 | 0.85 | 0.70 | 0.75 | 0.00 | - | 2 | 8 | 72.31% |
| VTR230120P00027500 | 2022-06-16 1:15PM EDT | 27.50 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 20 | 54.39% |
| VTR230120P00030000 | 2022-06-17 1:06PM EDT | 30.00 | 0.65 | 0.05 | 0.70 | 0.00 | - | 1 | 79 | 56.69% |
| VTR230120P00032500 | 2022-06-16 3:24PM EDT | 32.50 | 0.85 | 0.20 | 0.90 | 0.00 | - | 18 | 56 | 53.69% |
| VTR230120P00035000 | 2022-06-28 3:57PM EDT | 35.00 | 0.80 | 0.50 | 1.15 | 0.00 | - | 5 | 0 | 50.90% |
| VTR230120P00037500 | 2022-06-27 3:52PM EDT | 37.50 | 1.05 | 0.75 | 1.05 | 0.00 | - | 11 | 269 | 43.12% |
| VTR230120P00040000 | 2022-06-28 3:57PM EDT | 40.00 | 1.40 | 1.05 | 1.30 | 0.00 | - | 1 | 0 | 39.99% |
| VTR230120P00042500 | 2022-06-28 3:51PM EDT | 42.50 | 1.90 | 1.45 | 1.65 | 0.00 | - | 11 | 1,017 | 37.38% |
| VTR230120P00045000 | 2022-06-28 3:52PM EDT | 45.00 | 2.50 | 1.85 | 2.20 | 0.00 | - | 8 | 129 | 35.78% |
| VTR230120P00047500 | 2022-06-21 1:30PM EDT | 47.50 | 3.92 | 2.50 | 2.85 | 0.00 | - | 3 | 855 | 33.95% |
| VTR230120P00050000 | 2022-07-01 12:20PM EDT | 50.00 | 3.90 | 3.30 | 3.70 | -1.20 | -23.53% | 1 | 0 | 32.48% |
| VTR230120P00052500 | 2022-06-23 1:33PM EDT | 52.50 | 6.50 | 4.40 | 4.90 | 0.00 | - | 3 | 74 | 32.14% |
| VTR230120P00055000 | 2022-06-09 3:07PM EDT | 55.00 | 5.40 | 5.70 | 6.20 | 0.00 | - | 1 | 0 | 31.21% |
| VTR230120P00057500 | 2022-05-23 10:57AM EDT | 57.50 | 5.95 | 9.80 | 10.30 | 0.00 | - | 20 | 234 | 47.16% |
| VTR230120P00060000 | 2022-06-21 1:32PM EDT | 60.00 | 11.90 | 8.70 | 10.00 | 0.00 | - | 3 | 11 | 33.80% |
| VTR230120P00062500 | 2021-12-29 12:29PM EDT | 62.50 | 15.30 | 12.00 | 16.10 | 0.00 | - | - | 1 | 62.00% |
| VTR230120P00065000 | 2022-05-20 11:08AM EDT | 65.00 | 11.00 | 15.60 | 19.10 | 0.00 | - | 8 | 13 | 58.08% |
| VTR230120P00085000 | 2021-12-30 3:11PM EDT | 85.00 | 34.85 | 32.10 | 37.00 | 0.00 | - | 1 | 3 | 61.21% |
© 2022 Yahoo. All rights reserved.
