Ventas, Inc. (VTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517C00022500 | 2024-03-27 3:44PM EDT | 22.50 | 20.90 | 20.80 | 24.00 | 0.00 | - | 10 | 6 | 276.07% |
| VTR240517C00025000 | 2024-03-27 3:55PM EDT | 25.00 | 18.50 | 18.20 | 21.50 | 0.00 | - | 5 | 5 | 237.11% |
| VTR240517C00030000 | 2024-04-09 3:40PM EDT | 30.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VTR240517C00035000 | 2024-02-15 1:33PM EDT | 35.00 | 9.15 | 5.50 | 7.80 | 0.00 | - | 1 | 11 | 0.00% |
| VTR240517C00037500 | 2024-03-25 10:12AM EDT | 37.50 | 6.00 | 5.90 | 6.20 | 0.00 | - | 1 | 2 | 0.00% |
| VTR240517C00040000 | 2024-04-29 9:54AM EDT | 40.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR240517C00042500 | 2024-05-01 3:26PM EDT | 42.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VTR240517C00045000 | 2024-05-01 3:54PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| VTR240517C00047500 | 2024-05-01 3:12PM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| VTR240517C00050000 | 2024-05-01 12:08PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| VTR240517C00052500 | 2024-04-24 9:30AM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VTR240517C00055000 | 2024-04-17 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTR240517C00057500 | 2024-04-18 3:47PM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VTR240517C00060000 | 2024-04-09 10:58AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VTR240517C00065000 | 2023-12-29 10:49AM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 91.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517P00025000 | 2023-09-18 10:03AM EDT | 25.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 165.23% |
| VTR240517P00027500 | 2023-10-03 2:04PM EDT | 27.50 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 32 | 154.69% |
| VTR240517P00030000 | 2023-12-14 11:41AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 99.02% |
| VTR240517P00032500 | 2024-04-02 10:42AM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTR240517P00035000 | 2024-04-22 10:13AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTR240517P00037500 | 2024-04-17 9:46AM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VTR240517P00040000 | 2024-05-01 3:56PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| VTR240517P00042500 | 2024-05-01 3:58PM EDT | 42.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| VTR240517P00045000 | 2024-05-01 1:11PM EDT | 45.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| VTR240517P00047500 | 2024-04-15 9:53AM EDT | 47.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VTR240517P00050000 | 2024-02-14 10:39AM EDT | 50.00 | 4.97 | 7.30 | 8.10 | 0.00 | - | 2 | 90 | 98.24% |
| VTR240517P00052500 | 2024-04-01 10:51AM EDT | 52.50 | 9.63 | 7.60 | 9.70 | 0.00 | - | 4 | 0 | 97.71% |
| VTR240517P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 20.20 | 14.90 | 16.90 | 0.00 | - | 2 | 0 | 123.24% |
© 2024 Yahoo. All rights reserved.