Ventas, Inc. (VTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR241018C00047500 | 2024-09-20 11:53AM EDT | 47.50 | 14.85 | 13.70 | 17.30 | 0.00 | - | 1 | 0 | 99.32% |
| VTR241018C00052500 | 2024-09-11 2:27PM EDT | 52.50 | 13.08 | 9.00 | 10.40 | 0.00 | - | 3 | 3 | 65.43% |
| VTR241018C00055000 | 2024-10-02 9:50AM EDT | 55.00 | 8.80 | 6.80 | 8.50 | 0.00 | - | 1 | 1 | 73.39% |
| VTR241018C00057500 | 2024-09-30 10:36AM EDT | 57.50 | 6.80 | 5.20 | 5.40 | 0.00 | - | 2 | 0 | 38.38% |
| VTR241018C00060000 | 2024-10-03 1:24PM EDT | 60.00 | 2.80 | 2.90 | 3.10 | -1.30 | -31.71% | 10 | 46 | 29.69% |
| VTR241018C00062500 | 2024-10-03 3:00PM EDT | 62.50 | 1.30 | 1.20 | 1.30 | -0.47 | -26.55% | 3 | 178 | 25.00% |
| VTR241018C00065000 | 2024-10-03 3:35PM EDT | 65.00 | 0.33 | 0.20 | 0.35 | -0.14 | -29.79% | 29 | 554 | 23.10% |
| VTR241018C00067500 | 2024-10-03 12:32PM EDT | 67.50 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 1 | 154 | 33.74% |
| VTR241018C00070000 | 2024-09-16 1:39PM EDT | 70.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 29.88% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR241018P00050000 | 2024-08-29 1:10PM EDT | 50.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 1 | 54.69% |
| VTR241018P00055000 | 2024-09-24 9:32AM EDT | 55.00 | 1.11 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 42.58% |
| VTR241018P00057500 | 2024-10-03 10:45AM EDT | 57.50 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 44 | 30.66% |
| VTR241018P00060000 | 2024-10-03 3:50PM EDT | 60.00 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 10 | 762 | 24.85% |
| VTR241018P00062500 | 2024-10-03 3:08PM EDT | 62.50 | 0.87 | 0.95 | 1.10 | +0.07 | +8.75% | 169 | 556 | 22.44% |
| VTR241018P00065000 | 2024-09-30 3:47PM EDT | 65.00 | 1.85 | 2.50 | 3.30 | 0.00 | - | 13 | 503 | 35.60% |
| VTR241018P00067500 | 2024-10-02 11:59AM EDT | 67.50 | 4.20 | 2.80 | 6.00 | 0.00 | - | 10 | 2 | 55.03% |
| VTR241018P00070000 | 2024-09-17 12:23PM EDT | 70.00 | 6.00 | 6.30 | 7.50 | 0.00 | - | 5 | 0 | 31.84% |
| VTR241018P00072500 | 2024-09-16 3:30PM EDT | 72.50 | 7.95 | 8.80 | 10.90 | 0.00 | - | - | 5 | 76.95% |
| VTR241018P00085000 | 2024-09-09 3:40PM EDT | 85.00 | 20.72 | 21.10 | 23.90 | 0.00 | - | 8 | 0 | 72.27% |
© 2024 Yahoo. All rights reserved.