Ventas, Inc. (VTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
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 2:38PM EST | 30.00 | 22.40 | 22.90 | 26.30 | 0.00 | - | 1 | 1 | 116.02% |
| VTR240119C00035000 | 2021-11-10 6:57AM EST | 35.00 | 20.92 | 13.10 | 16.50 | 0.00 | - | - | 3 | 59.95% |
| VTR240119C00037500 | 2022-10-07 2:20PM EST | 37.50 | 5.90 | 6.30 | 7.10 | 0.00 | - | 91 | 91 | 17.01% |
| VTR240119C00040000 | 2022-11-21 2:18PM EST | 40.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VTR240119C00042500 | 2022-11-16 3:12PM EST | 42.50 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR240119C00045000 | 2022-11-14 10:21AM EST | 45.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VTR240119C00047500 | 2022-11-25 12:38PM EST | 47.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| VTR240119C00050000 | 2022-12-06 2:37PM EST | 50.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| VTR240119C00052500 | 2022-11-30 1:30PM EST | 52.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VTR240119C00055000 | 2022-12-07 11:05AM EST | 55.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VTR240119C00057500 | 2022-11-21 10:40AM EST | 57.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VTR240119C00060000 | 2022-11-28 2:29PM EST | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VTR240119C00062500 | 2022-12-01 10:32AM EST | 62.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VTR240119C00065000 | 2022-12-01 9:59AM EST | 65.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VTR240119C00067500 | 2022-11-11 9:53AM EST | 67.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VTR240119C00070000 | 2022-11-11 9:53AM EST | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VTR240119C00072500 | 2022-09-26 1:05PM EST | 72.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 4 | 41.33% |
| VTR240119C00075000 | 2022-09-20 8:41AM EST | 75.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 2 | 10 | 39.45% |
| VTR240119C00080000 | 2022-08-16 8:31AM EST | 80.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 2 | 5 | 39.33% |
| VTR240119C00085000 | 2022-10-25 1:44PM EST | 85.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 16 | 26 | 37.21% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240119P00020000 | 2022-11-10 9:32AM EST | 20.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VTR240119P00022500 | 2022-09-29 8:30AM EST | 22.50 | 1.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 73.17% |
| VTR240119P00025000 | 2022-09-23 8:30AM EST | 25.00 | 1.00 | 1.50 | 2.00 | 0.00 | - | 12 | 12 | 55.98% |
| VTR240119P00027500 | 2022-10-26 1:57PM EST | 27.50 | 1.95 | 0.70 | 1.50 | 0.00 | - | 8 | 0 | 46.07% |
| VTR240119P00030000 | 2022-10-19 11:46AM EST | 30.00 | 3.00 | 1.15 | 2.15 | 0.00 | - | 1 | 19 | 45.90% |
| VTR240119P00032500 | 2022-11-28 3:26PM EST | 32.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VTR240119P00035000 | 2022-11-30 3:52PM EST | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VTR240119P00037500 | 2022-11-02 10:18AM EST | 37.50 | 5.20 | 2.05 | 3.10 | 0.00 | - | 67 | 425 | 33.56% |
| VTR240119P00040000 | 2022-11-22 9:54AM EST | 40.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VTR240119P00042500 | 2022-09-27 9:33AM EST | 42.50 | 6.60 | 7.10 | 8.10 | 0.00 | - | 4 | 103 | 48.58% |
| VTR240119P00045000 | 2022-12-05 11:38AM EST | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VTR240119P00047500 | 2022-11-10 1:56PM EST | 47.50 | 7.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTR240119P00050000 | 2022-09-22 1:37PM EST | 50.00 | 9.00 | 13.90 | 14.80 | 0.00 | - | 1 | 143 | 56.45% |
| VTR240119P00052500 | 2022-01-04 2:23PM EST | 52.50 | 9.10 | 9.30 | 12.40 | 0.00 | - | - | 4 | 36.02% |
| VTR240119P00055000 | 2022-11-29 3:50PM EST | 55.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR240119P00057500 | 2022-11-21 11:25AM EST | 57.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTR240119P00060000 | 2022-12-01 11:44AM EST | 60.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VTR240119P00085000 | 2021-12-30 2:11PM EST | 85.00 | 35.80 | 33.00 | 37.50 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
