Ventas, Inc. (VTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR220715C00040000 | 2022-06-17 9:57AM EDT | 40.00 | 10.04 | 11.30 | 11.60 | 0.00 | - | 4 | 4 | 85.55% |
| VTR220715C00047500 | 2022-06-21 3:18PM EDT | 47.50 | 2.20 | 4.00 | 4.30 | 0.00 | - | - | 13 | 53.22% |
| VTR220715C00050000 | 2022-07-06 1:14PM EDT | 50.00 | 2.08 | 1.90 | 2.15 | +0.13 | +6.67% | 38 | 585 | 40.97% |
| VTR220715C00052500 | 2022-07-06 10:10AM EDT | 52.50 | 0.95 | 0.45 | 0.85 | +0.43 | +82.69% | 10 | 267 | 39.31% |
| VTR220715C00055000 | 2022-07-06 1:17PM EDT | 55.00 | 0.15 | 0.10 | 0.30 | -0.05 | -25.00% | 4 | 300 | 41.31% |
| VTR220715C00057500 | 2022-06-30 11:22AM EDT | 57.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 156 | 48.05% |
| VTR220715C00060000 | 2022-07-01 1:28PM EDT | 60.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 841 | 56.06% |
| VTR220715C00062500 | 2022-05-27 2:49PM EDT | 62.50 | 0.40 | 0.00 | 0.20 | 0.00 | - | 91 | 233 | 67.58% |
| VTR220715C00065000 | 2022-06-02 11:36AM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 33 | 74.22% |
| VTR220715C00070000 | 2022-06-10 12:47PM EDT | 70.00 | 0.01 | 0.00 | 1.65 | 0.00 | - | - | 2 | 153.91% |
| VTR220715C00085000 | 2022-06-30 9:38AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 138.67% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR220715P00042500 | 2022-06-23 11:30AM EDT | 42.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 8 | 78.91% |
| VTR220715P00045000 | 2022-07-05 12:00PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 502 | 50.78% |
| VTR220715P00047500 | 2022-06-30 11:31AM EDT | 47.50 | 0.40 | 0.10 | 0.40 | 0.00 | - | 1 | 393 | 50.98% |
| VTR220715P00050000 | 2022-06-29 3:10PM EDT | 50.00 | 0.96 | 0.35 | 0.70 | 0.00 | - | 108 | 237 | 37.70% |
| VTR220715P00052500 | 2022-06-16 12:10PM EDT | 52.50 | 1.10 | 1.50 | 1.75 | -3.20 | -74.42% | 3 | 30 | 31.45% |
| VTR220715P00055000 | 2022-07-05 10:13AM EDT | 55.00 | 3.90 | 3.50 | 3.90 | 0.00 | - | 1 | 287 | 38.87% |
| VTR220715P00057500 | 2022-07-05 3:23PM EDT | 57.50 | 5.80 | 6.00 | 6.20 | 0.00 | - | 10 | 22 | 38.28% |
| VTR220715P00060000 | 2022-05-27 10:28AM EDT | 60.00 | 4.00 | 8.30 | 9.60 | 0.00 | - | 14 | 10 | 72.27% |
| VTR220715P00062500 | 2022-05-26 10:42AM EDT | 62.50 | 5.60 | 11.00 | 12.20 | 0.00 | - | - | 2 | 95.02% |
© 2022 Yahoo. All rights reserved.
