New Zealand markets closed

Ventas, Inc. (VTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.16+0.07 (+0.16%)
At close: 04:00PM EST
44.16 0.00 (0.00%)
After hours: 06:00PM EST
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR240517C000225002023-11-27 1:27PM EST22.5023.0227.5030.500.00--6277.30%
VTR240517C000250002023-11-27 12:09PM EST25.0020.3024.9027.000.00-1015235.06%
VTR240517C000350002024-02-15 12:33PM EST35.009.158.6011.600.00-11152.30%
VTR240517C000400002024-02-14 11:02AM EST40.006.504.805.100.00-3430.91%
VTR240517C000425002024-02-21 3:19PM EST42.503.113.003.200.00-11827.44%
VTR240517C000450002024-02-23 12:46PM EST45.001.701.651.75-0.10-5.56%5385825.15%
VTR240517C000475002024-02-23 10:00AM EST47.500.950.800.90+0.07+7.95%31,40924.81%
VTR240517C000500002024-02-22 11:55AM EST50.000.400.300.450.00-555125.22%
VTR240517C000525002024-02-16 10:07AM EST52.500.240.150.200.00-1002,26925.24%
VTR240517C000550002024-02-16 3:31PM EST55.000.150.000.600.00-555440.14%
VTR240517C000575002024-02-14 1:50PM EST57.500.160.050.950.00-21852.34%
VTR240517C000600002024-02-20 10:40AM EST60.000.050.000.100.00-17934.18%
VTR240517C000650002023-12-29 9:49AM EST65.000.200.000.150.00-2444.04%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR240517P000250002023-09-18 9:03AM EST25.000.200.000.500.00--172.85%
VTR240517P000275002023-10-03 1:04PM EST27.500.490.000.750.00--3268.31%
VTR240517P000300002023-12-14 10:41AM EST30.000.100.050.150.00-2847.36%
VTR240517P000325002023-12-14 10:38AM EST32.500.150.100.200.00-21941.50%
VTR240517P000350002024-02-15 9:48AM EST35.000.270.100.250.00-153335.01%
VTR240517P000375002024-02-15 3:27PM EST37.500.450.300.400.00-84130.66%
VTR240517P000400002024-02-23 9:30AM EST40.000.800.600.75+0.05+6.67%196127.88%
VTR240517P000425002024-02-23 9:35AM EST42.501.651.251.45+0.29+21.32%26326.32%
VTR240517P000450002024-02-16 10:23AM EST45.002.902.402.500.00-4588624.07%
VTR240517P000475002024-02-22 9:59AM EST47.504.264.004.300.00-41,37825.64%
VTR240517P000500002024-02-14 9:39AM EST50.004.976.108.400.00-29055.08%
VTR240517P000525002024-01-09 9:47AM EST52.505.107.208.900.00-11333.62%
VTR240517P000600002023-10-06 10:10AM EST60.0020.2014.9016.900.00-2059.62%