Ventas, Inc. (VTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240119C00030000 | 2022-06-30 3:38PM EDT | 30.00 | 22.40 | 22.40 | 24.40 | 0.00 | - | 1 | 1 | 43.80% |
| VTR240119C00035000 | 2021-11-10 7:57AM EDT | 35.00 | 20.92 | 13.10 | 16.50 | 0.00 | - | - | 3 | 0.00% |
| VTR240119C00040000 | 2022-05-02 10:35AM EDT | 40.00 | 18.43 | 14.60 | 19.40 | 0.00 | - | 20 | 2 | 53.17% |
| VTR240119C00042500 | 2022-05-16 9:30AM EDT | 42.50 | 14.50 | 8.00 | 13.00 | 0.00 | - | 1 | 12 | 28.38% |
| VTR240119C00045000 | 2021-12-27 12:51PM EDT | 45.00 | 8.90 | 9.60 | 12.00 | 0.00 | - | 1 | 2 | 31.12% |
| VTR240119C00050000 | 2022-06-29 9:59AM EDT | 50.00 | 7.87 | 8.60 | 9.50 | 0.00 | - | 5 | 841 | 31.74% |
| VTR240119C00052500 | 2022-05-19 9:44AM EDT | 52.50 | 9.91 | 4.20 | 7.20 | 0.00 | - | 12 | 7 | 27.17% |
| VTR240119C00055000 | 2022-04-25 2:37PM EDT | 55.00 | 9.51 | 8.00 | 10.30 | 0.00 | - | 1 | 34 | 43.04% |
| VTR240119C00057500 | 2022-05-10 11:48AM EDT | 57.50 | 5.83 | 5.00 | 6.00 | 0.00 | - | 6 | 10 | 29.96% |
| VTR240119C00060000 | 2022-06-13 1:25PM EDT | 60.00 | 3.24 | 4.30 | 4.90 | 0.00 | - | 1 | 18 | 28.77% |
| VTR240119C00062500 | 2022-06-14 1:17PM EDT | 62.50 | 2.67 | 3.50 | 4.30 | 0.00 | - | 2 | 8 | 29.13% |
| VTR240119C00065000 | 2022-06-22 9:30AM EDT | 65.00 | 2.00 | 3.00 | 3.50 | 0.00 | - | 2 | 72 | 28.31% |
| VTR240119C00067500 | 2022-06-27 11:37AM EDT | 67.50 | 2.40 | 2.15 | 2.80 | 0.00 | - | 2 | 4 | 27.49% |
| VTR240119C00070000 | 2022-06-13 10:45AM EDT | 70.00 | 1.60 | 1.95 | 2.40 | 0.00 | - | 2 | 10 | 27.64% |
| VTR240119C00075000 | 2022-06-27 11:21AM EDT | 75.00 | 1.30 | 1.30 | 1.80 | 0.00 | - | 2 | 4 | 28.10% |
| VTR240119C00080000 | 2022-06-14 10:43AM EDT | 80.00 | 0.46 | 0.80 | 1.25 | 0.00 | - | 2 | 5 | 27.83% |
| VTR240119C00085000 | 2022-07-01 9:58AM EDT | 85.00 | 0.75 | 0.30 | 1.00 | -0.60 | -44.44% | 1 | 24 | 28.68% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240119P00027500 | 2022-03-22 9:30AM EDT | 27.50 | 0.95 | 0.70 | 1.45 | 0.00 | - | 2 | 16 | 46.97% |
| VTR240119P00030000 | 2022-06-22 12:34PM EDT | 30.00 | 1.70 | 1.10 | 2.00 | 0.00 | - | 16 | 13 | 46.79% |
| VTR240119P00032500 | 2022-06-14 10:09AM EDT | 32.50 | 2.05 | 1.35 | 1.85 | 0.00 | - | 2 | 4 | 40.55% |
| VTR240119P00035000 | 2022-06-14 10:10AM EDT | 35.00 | 2.60 | 1.70 | 3.20 | 0.00 | - | 2 | 6 | 45.06% |
| VTR240119P00037500 | 2021-11-10 7:57AM EDT | 37.50 | 3.70 | 4.10 | 6.90 | 0.00 | - | 3 | 3 | 52.97% |
| VTR240119P00040000 | 2021-12-02 10:33AM EDT | 40.00 | 5.90 | 2.55 | 6.60 | 0.00 | - | 10 | 11 | 52.91% |
| VTR240119P00042500 | 2022-03-30 11:12AM EDT | 42.50 | 2.90 | 2.05 | 5.50 | 0.00 | - | 2 | 2 | 41.94% |
| VTR240119P00045000 | 2022-04-19 1:27PM EDT | 45.00 | 3.20 | 2.05 | 5.80 | 0.00 | - | 1 | 5 | 38.12% |
| VTR240119P00050000 | 2022-06-13 9:53AM EDT | 50.00 | 7.00 | 5.80 | 6.50 | 0.00 | - | 1 | 34 | 30.72% |
| VTR240119P00052500 | 2022-01-04 3:23PM EDT | 52.50 | 9.10 | 9.30 | 12.40 | 0.00 | - | - | 4 | 48.60% |
| VTR240119P00057500 | 2022-05-27 11:59AM EDT | 57.50 | 7.90 | 9.40 | 13.20 | 0.00 | - | 2 | 4 | 39.30% |
| VTR240119P00060000 | 2022-03-18 12:01PM EDT | 60.00 | 9.41 | 5.70 | 10.30 | 0.00 | - | 1 | 1 | 21.46% |
| VTR240119P00085000 | 2021-12-30 3:11PM EDT | 85.00 | 35.80 | 33.00 | 37.50 | 0.00 | - | 1 | 3 | 50.32% |
© 2022 Yahoo. All rights reserved.
