Ventas, Inc. (VTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240816C00030000 | 2024-01-17 4:42PM EDT | 30.00 | 18.39 | 12.20 | 16.50 | 0.00 | - | - | 1 | 84.11% |
| VTR240816C00035000 | 2024-04-04 3:59PM EDT | 35.00 | 8.55 | 8.60 | 10.50 | 0.00 | - | 1 | 14 | 44.04% |
| VTR240816C00037500 | 2024-04-29 2:35PM EDT | 37.50 | 7.90 | 7.70 | 9.50 | 0.00 | - | 10 | 73 | 57.03% |
| VTR240816C00040000 | 2024-04-24 9:40AM EDT | 40.00 | 4.60 | 5.80 | 6.10 | 0.00 | - | 2 | 210 | 34.55% |
| VTR240816C00042500 | 2024-04-26 9:55AM EDT | 42.50 | 3.39 | 4.00 | 5.20 | 0.00 | - | 5 | 20 | 41.94% |
| VTR240816C00045000 | 2024-04-30 11:07AM EDT | 45.00 | 2.70 | 2.55 | 2.70 | +0.16 | +6.30% | 1 | 463 | 28.93% |
| VTR240816C00047500 | 2024-04-29 3:39PM EDT | 47.50 | 1.45 | 1.50 | 1.60 | 0.00 | - | 5 | 158 | 27.52% |
| VTR240816C00050000 | 2024-04-29 9:31AM EDT | 50.00 | 0.70 | 0.80 | 0.90 | 0.00 | - | 2 | 4,679 | 26.88% |
| VTR240816C00052500 | 2024-04-19 9:30AM EDT | 52.50 | 0.30 | 0.40 | 0.50 | 0.00 | - | 3 | 166 | 26.91% |
| VTR240816C00055000 | 2024-04-19 9:30AM EDT | 55.00 | 0.19 | 0.20 | 0.30 | 0.00 | - | 1 | 4,972 | 27.76% |
| VTR240816C00057500 | 2024-03-22 12:08PM EDT | 57.50 | 0.12 | 0.05 | 0.35 | 0.00 | - | 4 | 837 | 33.20% |
| VTR240816C00060000 | 2024-04-23 3:37PM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1,377 | 1,119 | 28.91% |
| VTR240816C00065000 | 2024-02-20 11:42AM EDT | 65.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 40 | 58.11% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240816P00022500 | 2024-04-08 12:30PM EDT | 22.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 107.32% |
| VTR240816P00030000 | 2024-02-21 4:53PM EDT | 30.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 52.88% |
| VTR240816P00032500 | 2024-04-24 3:03PM EDT | 32.50 | 0.18 | 0.00 | 2.30 | 0.00 | - | 2 | 28 | 61.28% |
| VTR240816P00035000 | 2024-04-24 3:03PM EDT | 35.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 1 | 65 | 33.50% |
| VTR240816P00037500 | 2024-04-01 2:56PM EDT | 37.50 | 0.78 | 0.45 | 0.50 | 0.00 | - | 1 | 13 | 30.37% |
| VTR240816P00040000 | 2024-04-26 3:49PM EDT | 40.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 1 | 544 | 28.37% |
| VTR240816P00042500 | 2024-04-26 10:40AM EDT | 42.50 | 1.85 | 1.40 | 1.55 | 0.00 | - | 5 | 805 | 26.47% |
| VTR240816P00045000 | 2024-04-26 10:32AM EDT | 45.00 | 3.00 | 2.40 | 2.60 | 0.00 | - | 4 | 126 | 25.26% |
| VTR240816P00047500 | 2024-04-30 10:07AM EDT | 47.50 | 3.90 | 3.80 | 4.10 | -1.29 | -24.86% | 1 | 93 | 24.70% |
| VTR240816P00050000 | 2024-04-29 11:57AM EDT | 50.00 | 6.00 | 5.60 | 5.90 | 0.00 | - | 1 | 40 | 23.39% |
| VTR240816P00052500 | 2024-03-12 12:25PM EDT | 52.50 | 9.40 | 7.20 | 10.90 | 0.00 | - | 1 | 17 | 59.57% |
| VTR240816P00055000 | 2024-01-18 10:51AM EDT | 55.00 | 7.40 | 9.70 | 13.30 | 0.00 | - | 4 | 25 | 65.04% |
| VTR240816P00057500 | 2024-01-17 10:55AM EDT | 57.50 | 8.80 | 11.50 | 15.50 | 0.00 | - | 8 | 9 | 67.55% |
| VTR240816P00060000 | 2024-01-03 3:05PM EDT | 60.00 | 10.30 | 12.80 | 15.40 | 0.00 | - | - | 2 | 30.76% |
© 2024 Yahoo. All rights reserved.