Ventas, Inc. (VTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 228.61% |
| VTR240517C00025000 | 2024-03-27 3:55PM EDT | 25.00 | 18.50 | 18.20 | 21.50 | 0.00 | - | 5 | 5 | 195.70% |
| VTR240517C00030000 | 2024-04-09 3:40PM EDT | 30.00 | 14.00 | 12.10 | 16.10 | 0.00 | - | 30 | 14 | 87.11% |
| 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 | 2024-04-19 12:13PM EDT | 40.00 | 3.46 | 4.20 | 4.40 | 0.00 | - | 3 | 11 | 42.38% |
| VTR240517C00042500 | 2024-04-26 1:24PM EDT | 42.50 | 2.29 | 2.20 | 2.35 | +0.23 | +11.17% | 4 | 119 | 35.79% |
| VTR240517C00045000 | 2024-04-26 3:06PM EDT | 45.00 | 0.93 | 0.80 | 0.90 | +0.31 | +50.00% | 17 | 1,089 | 31.49% |
| VTR240517C00047500 | 2024-04-26 3:06PM EDT | 47.50 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 20 | 1,462 | 32.23% |
| VTR240517C00050000 | 2024-04-22 1:54PM EDT | 50.00 | 0.08 | 0.05 | 0.15 | +0.01 | +14.29% | 1 | 813 | 37.70% |
| VTR240517C00052500 | 2024-04-24 9:30AM EDT | 52.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 2,268 | 44.14% |
| VTR240517C00055000 | 2024-04-17 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 549 | 71.09% |
| VTR240517C00057500 | 2024-04-18 3:47PM EDT | 57.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 80.96% |
| VTR240517C00060000 | 2024-04-09 10:58AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 73 | 90.04% |
| VTR240517C00065000 | 2023-12-29 10:49AM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 79.30% |
PutsforMay 17, 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 | 145.12% |
| VTR240517P00027500 | 2023-10-03 2:04PM EDT | 27.50 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 32 | 135.94% |
| VTR240517P00030000 | 2023-12-14 11:41AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 87.11% |
| VTR240517P00032500 | 2024-04-02 10:42AM EDT | 32.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 67.97% |
| VTR240517P00035000 | 2024-04-22 10:13AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 53.52% |
| VTR240517P00037500 | 2024-04-17 9:46AM EDT | 37.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 55 | 46.19% |
| VTR240517P00040000 | 2024-04-24 3:49PM EDT | 40.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 25 | 1,027 | 33.79% |
| VTR240517P00042500 | 2024-04-26 12:54PM EDT | 42.50 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 4 | 191 | 30.47% |
| VTR240517P00045000 | 2024-04-19 12:44PM EDT | 45.00 | 2.57 | 1.65 | 1.75 | 0.00 | - | 8 | 800 | 27.78% |
| VTR240517P00047500 | 2024-04-15 9:53AM EDT | 47.50 | 4.68 | 2.15 | 4.70 | 0.00 | - | 14 | 464 | 59.03% |
| VTR240517P00050000 | 2024-02-14 10:39AM EDT | 50.00 | 4.97 | 7.30 | 8.10 | 0.00 | - | 2 | 90 | 89.36% |
| VTR240517P00052500 | 2024-04-01 10:51AM EDT | 52.50 | 9.63 | 7.00 | 10.70 | 0.00 | - | 1 | 0 | 59.28% |
| VTR240517P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 20.20 | 14.90 | 16.90 | 0.00 | - | 2 | 0 | 114.21% |
© 2024 Yahoo. All rights reserved.