Ventas, Inc. (VTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR231117C00030000 | 2023-03-31 9:34AM EDT | 30.00 | 14.76 | 17.70 | 19.50 | 0.00 | - | 2 | 1 | 225.20% |
| VTR231117C00040000 | 2023-09-28 12:19PM EDT | 40.00 | 2.96 | 3.20 | 3.40 | 0.00 | - | 2 | 209 | 35.94% |
| VTR231117C00042500 | 2023-09-29 10:35AM EDT | 42.50 | 1.68 | 1.65 | 1.75 | +0.22 | +15.07% | 1 | 197 | 30.96% |
| VTR231117C00045000 | 2023-09-29 10:35AM EDT | 45.00 | 0.67 | 0.65 | 0.70 | +0.12 | +21.82% | 1 | 260 | 27.74% |
| VTR231117C00047500 | 2023-09-27 1:42PM EDT | 47.50 | 0.16 | 0.20 | 0.30 | 0.00 | - | 3 | 220 | 28.52% |
| VTR231117C00050000 | 2023-09-26 1:54PM EDT | 50.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 3 | 200 | 28.13% |
| VTR231117C00052500 | 2023-09-28 3:20PM EDT | 52.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 94 | 37.21% |
| VTR231117C00055000 | 2023-09-14 2:50PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 75 | 43.16% |
| VTR231117C00057500 | 2023-07-24 3:32PM EDT | 57.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | 6 | 15 | 48.63% |
| VTR231117C00060000 | 2023-07-21 3:34PM EDT | 60.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 50.00% |
| VTR231117C00065000 | 2023-07-25 10:56AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 53.13% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR231117P00022500 | 2023-05-19 9:59AM EDT | 22.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 83.59% |
| VTR231117P00025000 | 2023-05-18 2:19PM EDT | 25.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 77.34% |
| VTR231117P00030000 | 2023-09-15 3:45PM EDT | 30.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 55.57% |
| VTR231117P00032500 | 2023-07-05 3:28PM EDT | 32.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | - | 32 | 56.54% |
| VTR231117P00035000 | 2023-09-26 3:24PM EDT | 35.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 12 | 18 | 36.43% |
| VTR231117P00037500 | 2023-09-27 1:38PM EDT | 37.50 | 0.57 | 0.30 | 0.40 | 0.00 | - | 1 | 112 | 31.84% |
| VTR231117P00040000 | 2023-09-27 3:14PM EDT | 40.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 4 | 841 | 27.20% |
| VTR231117P00042500 | 2023-09-27 1:38PM EDT | 42.50 | 2.50 | 1.60 | 1.70 | 0.00 | - | 1 | 349 | 24.07% |
| VTR231117P00045000 | 2023-09-26 3:26PM EDT | 45.00 | 4.12 | 3.10 | 3.20 | 0.00 | - | 1 | 187 | 19.83% |
| VTR231117P00047500 | 2023-09-25 10:29AM EDT | 47.50 | 5.80 | 5.20 | 5.40 | 0.00 | - | 10 | 151 | 16.02% |
| VTR231117P00050000 | 2023-09-22 12:51PM EDT | 50.00 | 7.37 | 7.70 | 7.90 | 0.00 | - | 3 | 44 | 21.49% |
| VTR231117P00052500 | 2023-07-18 11:44AM EDT | 52.50 | 5.60 | 10.40 | 10.60 | 0.00 | - | 1 | 2 | 40.53% |
| VTR231117P00055000 | 2023-08-02 2:10PM EDT | 55.00 | 7.10 | 11.60 | 12.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
