Ventas, Inc. (VTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR230519C00035000 | 2022-12-27 11:49AM EST | 35.00 | 11.30 | 15.80 | 16.60 | 0.00 | - | - | 2 | 0.00% |
| VTR230519C00040000 | 2022-10-27 1:32PM EST | 40.00 | 3.40 | 7.10 | 7.60 | 0.00 | - | 7 | 0 | 0.00% |
| VTR230519C00042500 | 2023-02-07 11:36AM EST | 42.50 | 9.80 | 10.00 | 10.50 | 0.00 | - | 3 | 25 | 43.53% |
| VTR230519C00045000 | 2023-02-08 1:44PM EST | 45.00 | 7.65 | 7.80 | 8.00 | +1.82 | +31.22% | 1 | 95 | 35.18% |
| VTR230519C00047500 | 2023-02-02 12:34PM EST | 47.50 | 6.80 | 5.70 | 6.10 | 0.00 | - | 1 | 209 | 33.59% |
| VTR230519C00050000 | 2023-02-08 1:44PM EST | 50.00 | 3.90 | 4.00 | 4.20 | +0.05 | +1.30% | 1 | 822 | 29.83% |
| VTR230519C00052500 | 2023-02-07 1:16PM EST | 52.50 | 2.55 | 2.60 | 2.80 | 0.00 | - | 4 | 832 | 28.47% |
| VTR230519C00055000 | 2023-02-08 12:28PM EST | 55.00 | 1.50 | 1.55 | 1.70 | +0.05 | +3.45% | 340 | 1,891 | 26.95% |
| VTR230519C00057500 | 2023-02-07 1:49PM EST | 57.50 | 0.77 | 0.80 | 0.95 | 0.00 | - | 26 | 160 | 25.83% |
| VTR230519C00060000 | 2023-02-07 9:46AM EST | 60.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 99 | 25.17% |
| VTR230519C00065000 | 2023-01-12 1:40PM EST | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 38.18% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR230519P00027500 | 2023-02-03 9:46AM EST | 27.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 58.01% |
| VTR230519P00030000 | 2022-10-11 8:48AM EST | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| VTR230519P00032500 | 2023-01-12 9:44AM EST | 32.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 59.67% |
| VTR230519P00035000 | 2023-01-03 9:59AM EST | 35.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 51.81% |
| VTR230519P00037500 | 2023-02-03 2:00PM EST | 37.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 53.54% |
| VTR230519P00040000 | 2023-01-26 1:42PM EST | 40.00 | 0.44 | 0.25 | 0.55 | 0.00 | - | 1 | 79 | 41.36% |
| VTR230519P00042500 | 2023-02-08 1:46PM EST | 42.50 | 0.50 | 0.50 | 0.65 | -0.25 | -33.33% | 1 | 76 | 35.89% |
| VTR230519P00045000 | 2023-01-31 12:47PM EST | 45.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 66 | 151 | 32.86% |
| VTR230519P00047500 | 2023-02-06 1:15PM EST | 47.50 | 1.45 | 1.20 | 1.40 | 0.00 | - | 2 | 203 | 30.05% |
| VTR230519P00050000 | 2023-02-08 11:40AM EST | 50.00 | 2.10 | 1.95 | 2.10 | 0.00 | - | 6 | 208 | 27.71% |
| VTR230519P00052500 | 2023-02-02 1:15PM EST | 52.50 | 2.60 | 3.00 | 3.30 | 0.00 | - | 37 | 836 | 27.37% |
| VTR230519P00055000 | 2023-02-02 1:03PM EST | 55.00 | 3.80 | 4.40 | 4.70 | 0.00 | - | 17 | 17 | 25.81% |
| VTR230519P00060000 | 2022-10-03 11:28AM EST | 60.00 | 19.68 | 21.40 | 22.30 | 0.00 | - | - | 0 | 154.08% |
© 2023 Yahoo. All rights reserved.
