New Zealand markets closed

Ventas, Inc. (VTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.22-1.82 (-3.57%)
As of 10:44AM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR220218C000375002021-12-30 3:37PM EST37.5014.0811.6013.500.00-30105.18%
VTR220218C000425002022-01-26 9:49AM EST42.5010.506.408.100.00-1158.69%
VTR220218C000450002022-01-10 12:22PM EST45.008.505.305.600.00-16462.01%
VTR220218C000475002022-01-13 9:31AM EST47.505.103.203.500.00-17250.54%
VTR220218C000500002022-01-26 2:14PM EST50.003.201.651.900.00-11,55446.73%
VTR220218C000525002022-01-28 10:06AM EST52.500.850.600.80-0.25-22.73%272640.82%
VTR220218C000550002022-01-28 10:08AM EST55.000.300.150.30-0.45-60.00%74,76238.87%
VTR220218C000575002022-01-27 1:14PM EST57.500.160.000.150.00-421741.50%
VTR220218C000600002022-01-12 3:29PM EST60.000.100.000.100.00-781346.09%
VTR220218C000625002022-01-07 12:04PM EST62.500.050.000.100.00-67153.52%
VTR220218C000650002021-12-01 9:30AM EST65.000.100.000.000.00-119725.00%
VTR220218C000675002021-11-10 6:57AM EST67.500.200.000.150.00-2564.06%
VTR220218C000700002021-11-10 6:57AM EST70.000.400.000.750.00-11494.14%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR220218P000300002021-11-10 6:57AM EST30.000.350.150.300.00--10121.09%
VTR220218P000325002021-12-02 11:32AM EST32.500.320.000.300.00--296.29%
VTR220218P000350002021-12-01 2:04PM EST35.000.450.000.750.00-62699.61%
VTR220218P000375002022-01-04 12:30PM EST37.500.120.050.150.00-15362.50%
VTR220218P000400002022-01-04 12:50PM EST40.000.160.100.200.00-51654.10%
VTR220218P000425002022-01-21 3:07PM EST42.500.330.200.300.00-26849.22%
VTR220218P000450002022-01-27 10:37AM EST45.000.430.400.55+0.13+43.33%487743.12%
VTR220218P000475002022-01-27 2:40PM EST47.500.650.801.00-0.03-4.41%11,41936.43%
VTR220218P000500002022-01-28 9:46AM EST50.001.571.701.90+0.30+23.62%41,71930.42%
VTR220218P000525002022-01-26 11:05AM EST52.501.852.953.300.00-2144314.06%
VTR220218P000550002022-01-26 2:10PM EST55.003.235.105.400.00-50970.00%
VTR220218P000575002022-01-07 12:20PM EST57.504.007.408.400.00-953339.65%
VTR220218P000600002021-11-10 6:57AM EST60.005.7811.9012.400.00-110494.43%
VTR220218P000625002021-12-16 3:40PM EST62.5013.829.509.800.00-10550.00%