New Zealand markets close in 4 hours 20 minutes

Ventas, Inc. (VTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.11-1.23 (-2.98%)
At close: 04:01PM EDT
40.00 -0.11 (-0.27%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR240119C000200002023-01-27 4:09PM EDT20.0031.8928.6030.900.00-11321.39%
VTR240119C000300002022-06-30 3:38PM EDT30.0022.4022.9026.300.00-11276.03%
VTR240119C000350002023-09-26 3:06PM EDT35.007.206.106.400.00-15839.45%
VTR240119C000375002023-08-21 2:51PM EDT37.505.407.607.800.00-39675.12%
VTR240119C000400002023-10-02 1:20PM EDT40.003.602.702.800.00-1110531.47%
VTR240119C000425002023-09-29 12:33PM EDT42.502.331.501.650.00-140829.76%
VTR240119C000450002023-10-03 1:59PM EDT45.000.850.800.90-0.55-39.29%5981628.74%
VTR240119C000475002023-10-03 2:36PM EDT47.500.440.400.50-0.29-39.73%224528.91%
VTR240119C000500002023-10-02 12:23PM EDT50.000.300.200.300.00-51,38729.93%
VTR240119C000525002023-09-28 12:36PM EDT52.500.150.100.200.00-130331.54%
VTR240119C000550002023-09-25 2:32PM EDT55.000.140.000.300.00-141838.87%
VTR240119C000575002023-09-27 3:41PM EDT57.500.100.050.250.00-156141.21%
VTR240119C000600002023-09-21 11:48AM EDT60.000.100.000.200.00-112642.87%
VTR240119C000625002023-09-12 3:55PM EDT62.500.100.000.200.00-224946.19%
VTR240119C000650002023-09-27 2:06PM EDT65.000.050.050.150.00-11,09346.88%
VTR240119C000675002023-09-15 11:18AM EDT67.500.080.000.150.00-13249.81%
VTR240119C000700002023-05-17 10:49AM EDT70.000.100.000.250.00-23050.98%
VTR240119C000725002022-09-26 2:05PM EDT72.500.400.001.500.00--475.64%
VTR240119C000750002022-09-20 9:41AM EDT75.000.500.001.100.00-21073.34%
VTR240119C000800002022-08-16 9:31AM EDT80.000.400.200.800.00-2577.15%
VTR240119C000850002023-01-09 4:38PM EDT85.000.100.000.300.00-32366.60%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR240119P000200002023-04-11 10:26AM EDT20.000.230.000.250.00-1568.16%
VTR240119P000225002023-07-14 1:19PM EDT22.500.080.050.200.00-2457.81%
VTR240119P000250002023-02-13 10:30AM EDT25.000.650.001.500.00-121273.88%
VTR240119P000275002023-01-09 11:48AM EDT27.500.700.251.650.00-21867.14%
VTR240119P000300002023-04-19 11:40AM EDT30.000.850.450.850.00-11553.52%
VTR240119P000325002023-06-09 1:24PM EDT32.500.800.250.550.00-18736.77%
VTR240119P000350002023-09-20 9:30AM EDT35.000.380.800.900.00-12833.40%
VTR240119P000375002023-09-25 10:08AM EDT37.500.901.351.500.00-245130.79%
VTR240119P000400002023-09-29 3:52PM EDT40.001.402.252.400.00-21,69828.15%
VTR240119P000425002023-10-03 12:16PM EDT42.503.663.603.80+1.14+45.24%149326.91%
VTR240119P000450002023-09-26 10:06AM EDT45.004.205.305.600.00-152525.98%
VTR240119P000475002023-10-03 2:08PM EDT47.507.567.307.70+1.76+30.34%2001,62525.05%
VTR240119P000500002023-08-21 9:53AM EDT50.008.475.906.400.00-23880.00%
VTR240119P000525002023-07-07 2:16PM EDT52.505.807.908.200.00-190.00%
VTR240119P000550002023-07-24 11:36AM EDT55.006.3012.1012.300.00-1140.00%
VTR240119P000575002023-04-03 12:16PM EDT57.5014.839.8010.300.00-390.00%
VTR240119P000600002023-04-11 10:26AM EDT60.0015.5913.2014.200.00-2220.00%
VTR240119P000850002023-01-09 4:37PM EDT85.0037.0031.3034.800.00-100.00%