Ventas, Inc. (VTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240119C00020000 | 2023-01-27 4:09PM EDT | 20.00 | 31.89 | 28.60 | 30.90 | 0.00 | - | 1 | 1 | 321.39% |
| VTR240119C00030000 | 2022-06-30 3:38PM EDT | 30.00 | 22.40 | 22.90 | 26.30 | 0.00 | - | 1 | 1 | 276.03% |
| VTR240119C00035000 | 2023-09-26 3:06PM EDT | 35.00 | 7.20 | 6.10 | 6.40 | 0.00 | - | 1 | 58 | 39.45% |
| VTR240119C00037500 | 2023-08-21 2:51PM EDT | 37.50 | 5.40 | 7.60 | 7.80 | 0.00 | - | 3 | 96 | 75.12% |
| VTR240119C00040000 | 2023-10-02 1:20PM EDT | 40.00 | 3.60 | 2.70 | 2.80 | 0.00 | - | 11 | 105 | 31.47% |
| VTR240119C00042500 | 2023-09-29 12:33PM EDT | 42.50 | 2.33 | 1.50 | 1.65 | 0.00 | - | 1 | 408 | 29.76% |
| VTR240119C00045000 | 2023-10-03 1:59PM EDT | 45.00 | 0.85 | 0.80 | 0.90 | -0.55 | -39.29% | 59 | 816 | 28.74% |
| VTR240119C00047500 | 2023-10-03 2:36PM EDT | 47.50 | 0.44 | 0.40 | 0.50 | -0.29 | -39.73% | 2 | 245 | 28.91% |
| VTR240119C00050000 | 2023-10-02 12:23PM EDT | 50.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 1,387 | 29.93% |
| VTR240119C00052500 | 2023-09-28 12:36PM EDT | 52.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 303 | 31.54% |
| VTR240119C00055000 | 2023-09-25 2:32PM EDT | 55.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 418 | 38.87% |
| VTR240119C00057500 | 2023-09-27 3:41PM EDT | 57.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 561 | 41.21% |
| VTR240119C00060000 | 2023-09-21 11:48AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 126 | 42.87% |
| VTR240119C00062500 | 2023-09-12 3:55PM EDT | 62.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 249 | 46.19% |
| VTR240119C00065000 | 2023-09-27 2:06PM EDT | 65.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 1,093 | 46.88% |
| VTR240119C00067500 | 2023-09-15 11:18AM EDT | 67.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 49.81% |
| VTR240119C00070000 | 2023-05-17 10:49AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 30 | 50.98% |
| VTR240119C00072500 | 2022-09-26 2:05PM EDT | 72.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 4 | 75.64% |
| VTR240119C00075000 | 2022-09-20 9:41AM EDT | 75.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 2 | 10 | 73.34% |
| VTR240119C00080000 | 2022-08-16 9:31AM EDT | 80.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 2 | 5 | 77.15% |
| VTR240119C00085000 | 2023-01-09 4:38PM EDT | 85.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 23 | 66.60% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240119P00020000 | 2023-04-11 10:26AM EDT | 20.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 68.16% |
| VTR240119P00022500 | 2023-07-14 1:19PM EDT | 22.50 | 0.08 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 57.81% |
| VTR240119P00025000 | 2023-02-13 10:30AM EDT | 25.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 12 | 12 | 73.88% |
| VTR240119P00027500 | 2023-01-09 11:48AM EDT | 27.50 | 0.70 | 0.25 | 1.65 | 0.00 | - | 2 | 18 | 67.14% |
| VTR240119P00030000 | 2023-04-19 11:40AM EDT | 30.00 | 0.85 | 0.45 | 0.85 | 0.00 | - | 1 | 15 | 53.52% |
| VTR240119P00032500 | 2023-06-09 1:24PM EDT | 32.50 | 0.80 | 0.25 | 0.55 | 0.00 | - | 1 | 87 | 36.77% |
| VTR240119P00035000 | 2023-09-20 9:30AM EDT | 35.00 | 0.38 | 0.80 | 0.90 | 0.00 | - | 1 | 28 | 33.40% |
| VTR240119P00037500 | 2023-09-25 10:08AM EDT | 37.50 | 0.90 | 1.35 | 1.50 | 0.00 | - | 2 | 451 | 30.79% |
| VTR240119P00040000 | 2023-09-29 3:52PM EDT | 40.00 | 1.40 | 2.25 | 2.40 | 0.00 | - | 2 | 1,698 | 28.15% |
| VTR240119P00042500 | 2023-10-03 12:16PM EDT | 42.50 | 3.66 | 3.60 | 3.80 | +1.14 | +45.24% | 1 | 493 | 26.91% |
| VTR240119P00045000 | 2023-09-26 10:06AM EDT | 45.00 | 4.20 | 5.30 | 5.60 | 0.00 | - | 1 | 525 | 25.98% |
| VTR240119P00047500 | 2023-10-03 2:08PM EDT | 47.50 | 7.56 | 7.30 | 7.70 | +1.76 | +30.34% | 200 | 1,625 | 25.05% |
| VTR240119P00050000 | 2023-08-21 9:53AM EDT | 50.00 | 8.47 | 5.90 | 6.40 | 0.00 | - | 2 | 388 | 0.00% |
| VTR240119P00052500 | 2023-07-07 2:16PM EDT | 52.50 | 5.80 | 7.90 | 8.20 | 0.00 | - | 1 | 9 | 0.00% |
| VTR240119P00055000 | 2023-07-24 11:36AM EDT | 55.00 | 6.30 | 12.10 | 12.30 | 0.00 | - | 1 | 14 | 0.00% |
| VTR240119P00057500 | 2023-04-03 12:16PM EDT | 57.50 | 14.83 | 9.80 | 10.30 | 0.00 | - | 3 | 9 | 0.00% |
| VTR240119P00060000 | 2023-04-11 10:26AM EDT | 60.00 | 15.59 | 13.20 | 14.20 | 0.00 | - | 2 | 22 | 0.00% |
| VTR240119P00085000 | 2023-01-09 4:37PM EDT | 85.00 | 37.00 | 31.30 | 34.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
