New Zealand markets closed

Ventas, Inc. (VTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.88+0.38 (+0.74%)
At close: 04:03PM EST
51.95 +0.07 (+0.13%)
After hours: 07:44PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR230519C000350002022-12-27 11:49AM EST35.0011.3015.8016.600.00--20.00%
VTR230519C000400002022-10-27 1:32PM EST40.003.407.107.600.00-700.00%
VTR230519C000425002023-02-07 11:36AM EST42.509.8010.0010.500.00-32543.53%
VTR230519C000450002023-02-08 1:44PM EST45.007.657.808.00+1.82+31.22%19535.18%
VTR230519C000475002023-02-02 12:34PM EST47.506.805.706.100.00-120933.59%
VTR230519C000500002023-02-08 1:44PM EST50.003.904.004.20+0.05+1.30%182229.83%
VTR230519C000525002023-02-07 1:16PM EST52.502.552.602.800.00-483228.47%
VTR230519C000550002023-02-08 12:28PM EST55.001.501.551.70+0.05+3.45%3401,89126.95%
VTR230519C000575002023-02-07 1:49PM EST57.500.770.800.950.00-2616025.83%
VTR230519C000600002023-02-07 9:46AM EST60.000.400.350.500.00-19925.17%
VTR230519C000650002023-01-12 1:40PM EST65.000.100.000.750.00--338.18%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR230519P000275002023-02-03 9:46AM EST27.500.100.000.150.00-13258.01%
VTR230519P000300002022-10-11 8:48AM EST30.002.000.000.000.00--225.00%
VTR230519P000325002023-01-12 9:44AM EST32.500.270.000.750.00-11259.67%
VTR230519P000350002023-01-03 9:59AM EST35.000.650.000.750.00-11851.81%
VTR230519P000375002023-02-03 2:00PM EST37.500.400.000.750.00-13853.54%
VTR230519P000400002023-01-26 1:42PM EST40.000.440.250.550.00-17941.36%
VTR230519P000425002023-02-08 1:46PM EST42.500.500.500.65-0.25-33.33%17635.89%
VTR230519P000450002023-01-31 12:47PM EST45.000.900.750.950.00-6615132.86%
VTR230519P000475002023-02-06 1:15PM EST47.501.451.201.400.00-220330.05%
VTR230519P000500002023-02-08 11:40AM EST50.002.101.952.100.00-620827.71%
VTR230519P000525002023-02-02 1:15PM EST52.502.603.003.300.00-3783627.37%
VTR230519P000550002023-02-02 1:03PM EST55.003.804.404.700.00-171725.81%
VTR230519P000600002022-10-03 11:28AM EST60.0019.6821.4022.300.00--0154.08%