New Zealand markets closed

Ventas, Inc. (VTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.74+1.31 (+2.55%)
At close: 04:05PM EDT
52.20 -0.54 (-1.02%)
After hours: 04:32PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR240119C000300002022-06-30 3:38PM EDT30.0022.4022.4024.400.00-1143.80%
VTR240119C000350002021-11-10 7:57AM EDT35.0020.9213.1016.500.00--30.00%
VTR240119C000400002022-05-02 10:35AM EDT40.0018.4314.6019.400.00-20253.17%
VTR240119C000425002022-05-16 9:30AM EDT42.5014.508.0013.000.00-11228.38%
VTR240119C000450002021-12-27 12:51PM EDT45.008.909.6012.000.00-1231.12%
VTR240119C000500002022-06-29 9:59AM EDT50.007.878.609.500.00-584131.74%
VTR240119C000525002022-05-19 9:44AM EDT52.509.914.207.200.00-12727.17%
VTR240119C000550002022-04-25 2:37PM EDT55.009.518.0010.300.00-13443.04%
VTR240119C000575002022-05-10 11:48AM EDT57.505.835.006.000.00-61029.96%
VTR240119C000600002022-06-13 1:25PM EDT60.003.244.304.900.00-11828.77%
VTR240119C000625002022-06-14 1:17PM EDT62.502.673.504.300.00-2829.13%
VTR240119C000650002022-06-22 9:30AM EDT65.002.003.003.500.00-27228.31%
VTR240119C000675002022-06-27 11:37AM EDT67.502.402.152.800.00-2427.49%
VTR240119C000700002022-06-13 10:45AM EDT70.001.601.952.400.00-21027.64%
VTR240119C000750002022-06-27 11:21AM EDT75.001.301.301.800.00-2428.10%
VTR240119C000800002022-06-14 10:43AM EDT80.000.460.801.250.00-2527.83%
VTR240119C000850002022-07-01 9:58AM EDT85.000.750.301.00-0.60-44.44%12428.68%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR240119P000275002022-03-22 9:30AM EDT27.500.950.701.450.00-21646.97%
VTR240119P000300002022-06-22 12:34PM EDT30.001.701.102.000.00-161346.79%
VTR240119P000325002022-06-14 10:09AM EDT32.502.051.351.850.00-2440.55%
VTR240119P000350002022-06-14 10:10AM EDT35.002.601.703.200.00-2645.06%
VTR240119P000375002021-11-10 7:57AM EDT37.503.704.106.900.00-3352.97%
VTR240119P000400002021-12-02 10:33AM EDT40.005.902.556.600.00-101152.91%
VTR240119P000425002022-03-30 11:12AM EDT42.502.902.055.500.00-2241.94%
VTR240119P000450002022-04-19 1:27PM EDT45.003.202.055.800.00-1538.12%
VTR240119P000500002022-06-13 9:53AM EDT50.007.005.806.500.00-13430.72%
VTR240119P000525002022-01-04 3:23PM EDT52.509.109.3012.400.00--448.60%
VTR240119P000575002022-05-27 11:59AM EDT57.507.909.4013.200.00-2439.30%
VTR240119P000600002022-03-18 12:01PM EDT60.009.415.7010.300.00-1121.46%
VTR240119P000850002021-12-30 3:11PM EDT85.0035.8033.0037.500.00-1350.32%