Ventas, Inc. (VTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR241115C00025000 | 2024-03-19 12:30PM EDT | 25.00 | 18.37 | 16.00 | 20.30 | 0.00 | - | 5 | 5 | 0.00% |
| VTR241115C00035000 | 2024-04-18 12:13PM EDT | 35.00 | 9.00 | 13.60 | 16.50 | 0.00 | - | - | 3 | 58.74% |
| VTR241115C00037500 | 2024-04-26 9:53AM EDT | 37.50 | 7.90 | 9.10 | 12.50 | 0.00 | - | 3 | 7 | 0.00% |
| VTR241115C00040000 | 2024-06-11 3:10PM EDT | 40.00 | 10.26 | 10.40 | 10.70 | 0.00 | - | 1 | 12 | 31.93% |
| VTR241115C00042500 | 2024-06-04 3:02PM EDT | 42.50 | 8.60 | 8.20 | 8.60 | 0.00 | - | 1 | 37 | 30.71% |
| VTR241115C00045000 | 2024-06-14 10:09AM EDT | 45.00 | 6.20 | 6.20 | 6.70 | 0.00 | - | 1 | 551 | 29.76% |
| VTR241115C00047500 | 2024-06-17 9:49AM EDT | 47.50 | 4.20 | 4.40 | 5.00 | 0.00 | - | 1 | 89 | 28.60% |
| VTR241115C00050000 | 2024-06-17 1:53PM EDT | 50.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 12 | 594 | 24.71% |
| VTR241115C00052500 | 2024-06-17 1:08PM EDT | 52.50 | 1.81 | 1.95 | 2.15 | 0.00 | - | 1 | 647 | 24.52% |
| VTR241115C00055000 | 2024-06-17 1:08PM EDT | 55.00 | 1.11 | 0.85 | 1.60 | 0.00 | - | 6 | 766 | 26.27% |
| VTR241115C00057500 | 2024-06-10 1:30PM EDT | 57.50 | 0.92 | 0.35 | 1.10 | 0.00 | - | 4 | 202 | 26.78% |
| VTR241115C00060000 | 2024-06-17 12:41PM EDT | 60.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 4 | 110 | 24.68% |
| VTR241115C00065000 | 2024-05-17 1:43PM EDT | 65.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 25.00% |
| VTR241115C00070000 | 2024-06-06 12:15PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR241115P00022500 | 2024-06-14 2:16PM EDT | 22.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 15 | 16 | 77.44% |
| VTR241115P00027500 | 2024-04-16 12:55PM EDT | 27.50 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 97 | 67.97% |
| VTR241115P00030000 | 2024-05-03 2:50PM EDT | 30.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 8 | 11 | 55.81% |
| VTR241115P00032500 | 2024-04-15 3:41PM EDT | 32.50 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 31 | 61.99% |
| VTR241115P00035000 | 2024-05-06 11:11AM EDT | 35.00 | 0.42 | 0.10 | 0.65 | 0.00 | - | 2 | 24 | 45.48% |
| VTR241115P00037500 | 2024-04-26 3:20PM EDT | 37.50 | 1.14 | 0.35 | 0.45 | 0.00 | - | 10 | 23 | 34.82% |
| VTR241115P00040000 | 2024-05-31 12:31PM EDT | 40.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 1 | 59 | 29.64% |
| VTR241115P00042500 | 2024-06-10 1:48PM EDT | 42.50 | 0.65 | 0.30 | 1.05 | 0.00 | - | 221 | 403 | 30.86% |
| VTR241115P00045000 | 2024-06-06 12:46PM EDT | 45.00 | 1.17 | 1.05 | 1.20 | 0.00 | - | 2 | 984 | 25.42% |
| VTR241115P00047500 | 2024-06-17 9:58AM EDT | 47.50 | 2.00 | 1.75 | 1.90 | 0.00 | - | 21 | 2,078 | 24.07% |
| VTR241115P00050000 | 2024-06-17 2:59PM EDT | 50.00 | 2.90 | 2.80 | 2.95 | 0.00 | - | 22 | 105 | 23.24% |
| VTR241115P00052500 | 2024-06-14 10:51AM EDT | 52.50 | 4.20 | 3.50 | 4.40 | 0.00 | - | 1 | 28 | 23.02% |
| VTR241115P00055000 | 2024-06-14 10:21AM EDT | 55.00 | 6.10 | 5.70 | 7.00 | 0.00 | - | 7 | 49 | 30.21% |
| VTR241115P00057500 | 2024-06-07 10:04AM EDT | 57.50 | 8.40 | 7.80 | 8.70 | 0.00 | - | 2 | 3 | 28.38% |
© 2024 Yahoo. All rights reserved.