UK markets open in 6 hours 24 minutes
NIKKEI 225
38,109.86 -164.19 (-0.43%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.20 +0.20 (+0.25%) GOLD FUTURES
2,333.50 +22.50 (+0.97%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,204.83 -1,862.37 (-3.87%)
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 | 12.30 | 16.40 | 0.00 | - | 30 | 14 | 143.85% |
| 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 | 2.30 | 4.20 | 0.00 | - | 1 | 10 | 46.78% |
| VTR240517C00042500 | 2024-05-01 3:26PM EDT | 42.50 | 2.35 | 1.95 | 2.90 | -0.01 | -0.42% | 11 | 106 | 60.60% |
| VTR240517C00045000 | 2024-05-01 3:54PM EDT | 45.00 | 0.65 | 0.65 | 0.75 | -0.30 | -31.58% | 78 | 3,277 | 33.89% |
| VTR240517C00047500 | 2024-05-01 3:12PM EDT | 47.50 | 0.30 | 0.10 | 0.25 | +0.05 | +20.00% | 9 | 1,464 | 36.04% |
| VTR240517C00050000 | 2024-05-01 10:29AM EDT | 50.00 | 0.09 | 0.05 | 0.10 | -0.03 | -25.00% | 7 | 819 | 40.43% |
| VTR240517C00052500 | 2024-04-24 9:30AM EDT | 52.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 2,268 | 51.56% |
| VTR240517C00055000 | 2024-04-17 9:59AM EDT | 55.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 549 | 95.61% |
| VTR240517C00057500 | 2024-04-18 3:47PM EDT | 57.50 | 0.75 | 0.00 | 1.25 | 0.00 | - | 2 | 14 | 107.72% |
| VTR240517C00060000 | 2024-04-09 10:58AM EDT | 60.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 73 | 118.95% |
| 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 | 0.15 | 0.00 | - | 1 | 19 | 76.95% |
| VTR240517P00035000 | 2024-04-22 10:13AM EDT | 35.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 39 | 104.40% |
| VTR240517P00037500 | 2024-04-17 9:46AM EDT | 37.50 | 0.20 | 0.00 | 2.00 | 0.00 | - | 2 | 55 | 95.12% |
| VTR240517P00040000 | 2024-05-01 3:56PM EDT | 40.00 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 7 | 997 | 37.50% |
| VTR240517P00042500 | 2024-05-01 3:58PM EDT | 42.50 | 0.70 | 0.60 | 0.70 | +0.28 | +66.67% | 43 | 189 | 34.62% |
| VTR240517P00045000 | 2024-05-01 1:11PM EDT | 45.00 | 1.53 | 1.75 | 1.90 | +0.23 | +17.69% | 180 | 801 | 32.72% |
| VTR240517P00047500 | 2024-04-15 9:53AM EDT | 47.50 | 4.68 | 2.90 | 5.50 | 0.00 | - | 14 | 464 | 87.65% |
| 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.