Ventas, Inc. (VTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR220218C00037500 | 2021-12-30 3:37PM EST | 37.50 | 14.08 | 11.60 | 13.50 | 0.00 | - | 3 | 0 | 105.18% |
| VTR220218C00042500 | 2022-01-26 9:49AM EST | 42.50 | 10.50 | 6.40 | 8.10 | 0.00 | - | 1 | 1 | 58.69% |
| VTR220218C00045000 | 2022-01-10 12:22PM EST | 45.00 | 8.50 | 5.30 | 5.60 | 0.00 | - | 16 | 4 | 62.01% |
| VTR220218C00047500 | 2022-01-13 9:31AM EST | 47.50 | 5.10 | 3.20 | 3.50 | 0.00 | - | 1 | 72 | 50.54% |
| VTR220218C00050000 | 2022-01-26 2:14PM EST | 50.00 | 3.20 | 1.65 | 1.90 | 0.00 | - | 1 | 1,554 | 46.73% |
| VTR220218C00052500 | 2022-01-28 10:06AM EST | 52.50 | 0.85 | 0.60 | 0.80 | -0.25 | -22.73% | 2 | 726 | 40.82% |
| VTR220218C00055000 | 2022-01-28 10:08AM EST | 55.00 | 0.30 | 0.15 | 0.30 | -0.45 | -60.00% | 7 | 4,762 | 38.87% |
| VTR220218C00057500 | 2022-01-27 1:14PM EST | 57.50 | 0.16 | 0.00 | 0.15 | 0.00 | - | 4 | 217 | 41.50% |
| VTR220218C00060000 | 2022-01-12 3:29PM EST | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 813 | 46.09% |
| VTR220218C00062500 | 2022-01-07 12:04PM EST | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 71 | 53.52% |
| VTR220218C00065000 | 2021-12-01 9:30AM EST | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 25.00% |
| VTR220218C00067500 | 2021-11-10 6:57AM EST | 67.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 64.06% |
| VTR220218C00070000 | 2021-11-10 6:57AM EST | 70.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 94.14% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR220218P00030000 | 2021-11-10 6:57AM EST | 30.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | - | 10 | 121.09% |
| VTR220218P00032500 | 2021-12-02 11:32AM EST | 32.50 | 0.32 | 0.00 | 0.30 | 0.00 | - | - | 2 | 96.29% |
| VTR220218P00035000 | 2021-12-01 2:04PM EST | 35.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 26 | 99.61% |
| VTR220218P00037500 | 2022-01-04 12:30PM EST | 37.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 53 | 62.50% |
| VTR220218P00040000 | 2022-01-04 12:50PM EST | 40.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 5 | 16 | 54.10% |
| VTR220218P00042500 | 2022-01-21 3:07PM EST | 42.50 | 0.33 | 0.20 | 0.30 | 0.00 | - | 2 | 68 | 49.22% |
| VTR220218P00045000 | 2022-01-27 10:37AM EST | 45.00 | 0.43 | 0.40 | 0.55 | +0.13 | +43.33% | 4 | 877 | 43.12% |
| VTR220218P00047500 | 2022-01-27 2:40PM EST | 47.50 | 0.65 | 0.80 | 1.00 | -0.03 | -4.41% | 1 | 1,419 | 36.43% |
| VTR220218P00050000 | 2022-01-28 9:46AM EST | 50.00 | 1.57 | 1.70 | 1.90 | +0.30 | +23.62% | 4 | 1,719 | 30.42% |
| VTR220218P00052500 | 2022-01-26 11:05AM EST | 52.50 | 1.85 | 2.95 | 3.30 | 0.00 | - | 21 | 443 | 14.06% |
| VTR220218P00055000 | 2022-01-26 2:10PM EST | 55.00 | 3.23 | 5.10 | 5.40 | 0.00 | - | 50 | 97 | 0.00% |
| VTR220218P00057500 | 2022-01-07 12:20PM EST | 57.50 | 4.00 | 7.40 | 8.40 | 0.00 | - | 9 | 533 | 39.65% |
| VTR220218P00060000 | 2021-11-10 6:57AM EST | 60.00 | 5.78 | 11.90 | 12.40 | 0.00 | - | 1 | 104 | 94.43% |
| VTR220218P00062500 | 2021-12-16 3:40PM EST | 62.50 | 13.82 | 9.50 | 9.80 | 0.00 | - | 10 | 55 | 0.00% |
© 2022 Yahoo. All rights reserved.
