Ventas, Inc. (VTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR241115C00025000 | 2024-03-19 12:30PM EDT | 25.00 | 18.37 | 16.00 | 20.30 | 0.00 | - | 5 | 5 | 71.80% |
| VTR241115C00035000 | 2024-04-18 12:13PM EDT | 35.00 | 9.00 | 9.90 | 10.20 | 0.00 | - | - | 3 | 36.62% |
| VTR241115C00037500 | 2024-04-26 9:53AM EDT | 37.50 | 7.90 | 7.90 | 10.20 | +1.16 | +17.21% | 3 | 4 | 53.53% |
| VTR241115C00040000 | 2024-04-26 3:20PM EDT | 40.00 | 6.32 | 5.90 | 8.00 | +0.92 | +17.04% | 10 | 19 | 46.52% |
| VTR241115C00042500 | 2024-04-12 2:35PM EDT | 42.50 | 4.04 | 2.95 | 4.60 | 0.00 | - | 2 | 11 | 29.61% |
| VTR241115C00045000 | 2024-04-26 12:49PM EDT | 45.00 | 3.20 | 3.10 | 3.30 | +0.40 | +14.29% | 2 | 535 | 28.59% |
| VTR241115C00047500 | 2024-04-26 2:31PM EDT | 47.50 | 2.24 | 2.15 | 2.30 | +0.64 | +40.00% | 5 | 26 | 27.94% |
| VTR241115C00050000 | 2024-04-26 12:09PM EDT | 50.00 | 1.42 | 1.40 | 1.55 | +0.22 | +18.33% | 16 | 73 | 27.43% |
| VTR241115C00052500 | 2024-04-24 11:58AM EDT | 52.50 | 0.83 | 0.90 | 2.00 | 0.00 | - | 10 | 234 | 36.27% |
| VTR241115C00055000 | 2024-04-24 3:26PM EDT | 55.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 2 | 26 | 27.42% |
| VTR241115C00060000 | 2024-04-10 12:02PM EDT | 60.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 5 | 39 | 27.52% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR241115P00027500 | 2024-04-16 12:55PM EDT | 27.50 | 0.25 | 0.05 | 2.30 | 0.00 | - | 1 | 97 | 60.30% |
| VTR241115P00030000 | 2024-04-16 1:26PM EDT | 30.00 | 0.42 | 0.25 | 0.35 | 0.00 | - | 1 | 3 | 36.38% |
| VTR241115P00032500 | 2024-04-15 3:41PM EDT | 32.50 | 0.70 | 0.40 | 0.50 | 0.00 | - | 1 | 31 | 33.25% |
| VTR241115P00035000 | 2024-04-12 10:30AM EDT | 35.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 10 | 22 | 31.47% |
| VTR241115P00037500 | 2024-04-26 3:20PM EDT | 37.50 | 1.14 | 1.10 | 1.20 | -0.37 | -24.50% | 10 | 30 | 29.32% |
| VTR241115P00040000 | 2024-04-26 12:09PM EDT | 40.00 | 1.78 | 1.70 | 1.85 | -0.10 | -5.32% | 5 | 38 | 28.03% |
| VTR241115P00042500 | 2024-04-19 12:05PM EDT | 42.50 | 3.20 | 2.55 | 2.70 | 0.00 | - | 1 | 254 | 26.45% |
| VTR241115P00045000 | 2024-04-19 12:58PM EDT | 45.00 | 4.50 | 3.70 | 3.90 | 0.00 | - | 2 | 581 | 25.55% |
| VTR241115P00047500 | 2024-04-19 12:44PM EDT | 47.50 | 6.10 | 5.10 | 5.40 | 0.00 | - | 1 | 1,211 | 24.78% |
| VTR241115P00050000 | 2024-04-19 1:23PM EDT | 50.00 | 8.00 | 6.90 | 7.10 | 0.00 | - | 5 | 37 | 23.39% |
| VTR241115P00052500 | 2024-04-04 1:42PM EDT | 52.50 | 9.46 | 8.90 | 9.10 | 0.00 | - | 3 | 7 | 22.46% |
| VTR241115P00055000 | 2024-04-02 12:07PM EDT | 55.00 | 12.02 | 9.20 | 11.30 | 0.00 | - | - | 1 | 21.66% |
© 2024 Yahoo. All rights reserved.