Ventas, Inc. (VTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR250221C00030000 | 2024-09-06 10:52AM EDT | 30.00 | 32.57 | 31.30 | 35.00 | +3.07 | +10.41% | 1 | 9 | 62.35% |
| VTR250221C00035000 | 2024-08-13 10:08AM EDT | 35.00 | 25.00 | 26.20 | 30.00 | 0.00 | - | 1 | 2 | 85.35% |
| VTR250221C00040000 | 2024-09-06 10:52AM EDT | 40.00 | 22.86 | 21.50 | 25.00 | +2.46 | +12.06% | 1 | 9 | 70.26% |
| VTR250221C00045000 | 2024-08-13 10:08AM EDT | 45.00 | 15.52 | 16.70 | 20.50 | 0.00 | - | 1 | 7 | 61.79% |
| VTR250221C00047500 | 2024-09-05 3:07PM EDT | 47.50 | 15.80 | 14.50 | 18.00 | 0.00 | - | 1 | 2 | 55.12% |
| VTR250221C00050000 | 2024-09-04 11:21AM EDT | 50.00 | 13.20 | 11.70 | 15.90 | 0.00 | - | 1 | 27 | 52.04% |
| VTR250221C00052500 | 2024-09-04 3:16PM EDT | 52.50 | 11.20 | 11.40 | 11.90 | 0.00 | - | 2 | 171 | 33.18% |
| VTR250221C00055000 | 2024-09-05 10:50AM EDT | 55.00 | 9.70 | 9.00 | 9.70 | 0.00 | - | 20 | 93 | 30.12% |
| VTR250221C00057500 | 2024-09-06 2:47PM EDT | 57.50 | 7.30 | 7.40 | 7.70 | -0.50 | -6.41% | 5 | 539 | 27.91% |
| VTR250221C00060000 | 2024-09-04 9:30AM EDT | 60.00 | 5.50 | 5.50 | 6.00 | 0.00 | - | 4 | 391 | 26.72% |
| VTR250221C00062500 | 2024-09-06 3:00PM EDT | 62.50 | 4.20 | 4.30 | 4.50 | 0.00 | - | 17 | 138 | 25.55% |
| VTR250221C00065000 | 2024-09-05 3:16PM EDT | 65.00 | 2.85 | 3.10 | 3.30 | +0.05 | +1.79% | 1 | 1,352 | 24.87% |
| VTR250221C00067500 | 2024-08-28 3:09PM EDT | 67.50 | 1.30 | 1.95 | 2.30 | 0.00 | - | 1,002 | 1,012 | 24.02% |
| VTR250221C00070000 | 2024-09-05 12:37PM EDT | 70.00 | 1.25 | 1.40 | 1.60 | 0.00 | - | 1 | 106 | 23.76% |
| VTR250221C00075000 | 2024-09-04 10:44AM EDT | 75.00 | 0.60 | 0.45 | 0.90 | 0.00 | - | 1 | 19 | 25.12% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR250221P00027500 | 2024-07-24 1:04PM EDT | 27.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 5 | 92.63% |
| VTR250221P00035000 | 2024-09-05 3:54PM EDT | 35.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 80 | 82 | 53.56% |
| VTR250221P00037500 | 2024-07-09 3:46PM EDT | 37.50 | 0.29 | 0.05 | 2.30 | 0.00 | - | - | 4 | 63.97% |
| VTR250221P00042500 | 2024-07-03 9:40AM EDT | 42.50 | 0.75 | 0.40 | 0.75 | 0.00 | - | 1 | 26 | 45.31% |
| VTR250221P00045000 | 2024-08-13 11:12AM EDT | 45.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 25 | 40.06% |
| VTR250221P00047500 | 2024-08-19 3:37PM EDT | 47.50 | 0.70 | 0.35 | 0.50 | 0.00 | - | 1 | 11 | 31.32% |
| VTR250221P00050000 | 2024-09-06 3:09PM EDT | 50.00 | 0.55 | 0.50 | 0.65 | +0.03 | +5.77% | 243 | 812 | 28.91% |
| VTR250221P00052500 | 2024-09-06 12:55PM EDT | 52.50 | 0.88 | 0.80 | 0.90 | -0.02 | -2.22% | 1 | 35 | 27.05% |
| VTR250221P00055000 | 2024-09-04 11:10AM EDT | 55.00 | 1.20 | 1.20 | 1.30 | 0.00 | - | 2 | 28 | 25.73% |
| VTR250221P00057500 | 2024-09-06 1:48PM EDT | 57.50 | 1.83 | 1.75 | 1.85 | +0.28 | +18.06% | 1 | 46 | 24.48% |
| VTR250221P00060000 | 2024-08-16 3:57PM EDT | 60.00 | 4.30 | 2.45 | 2.75 | 0.00 | - | 40 | 45 | 24.28% |
| VTR250221P00062500 | 2024-09-06 9:43AM EDT | 62.50 | 3.40 | 3.50 | 3.70 | -0.10 | -2.86% | 1 | 36 | 22.95% |
| VTR250221P00065000 | 2024-09-06 3:09PM EDT | 65.00 | 4.85 | 4.70 | 5.40 | +0.10 | +2.11% | 122 | 400 | 24.65% |
| VTR250221P00067500 | 2024-08-21 9:47AM EDT | 67.50 | 9.00 | 6.20 | 8.10 | 0.00 | - | - | 1 | 31.18% |
| VTR250221P00070000 | 2024-09-04 11:10AM EDT | 70.00 | 8.20 | 7.90 | 9.20 | 0.00 | - | 1 | 1 | 26.92% |
© 2024 Yahoo. All rights reserved.