Ventas, Inc. (VTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240816C00030000 | 2024-01-17 4:42PM EDT | 30.00 | 18.39 | 12.20 | 16.50 | 0.00 | - | - | 1 | 94.07% |
| VTR240816C00035000 | 2024-04-04 3:59PM EDT | 35.00 | 8.55 | 7.60 | 9.70 | 0.00 | - | 1 | 14 | 40.43% |
| VTR240816C00037500 | 2024-04-26 2:40PM EDT | 37.50 | 7.50 | 7.20 | 7.40 | +0.60 | +8.70% | 5 | 78 | 34.91% |
| VTR240816C00040000 | 2024-04-24 9:40AM EDT | 40.00 | 4.60 | 4.50 | 5.40 | 0.00 | - | 2 | 210 | 32.20% |
| VTR240816C00042500 | 2024-04-26 9:55AM EDT | 42.50 | 3.39 | 3.50 | 3.60 | +0.39 | +13.00% | 5 | 25 | 29.18% |
| VTR240816C00045000 | 2024-04-23 9:44AM EDT | 45.00 | 2.14 | 2.15 | 2.25 | +0.29 | +15.68% | 6 | 463 | 27.69% |
| VTR240816C00047500 | 2024-04-26 3:08PM EDT | 47.50 | 1.35 | 1.20 | 1.35 | +0.25 | +22.73% | 27 | 183 | 27.27% |
| VTR240816C00050000 | 2024-04-26 9:55AM EDT | 50.00 | 0.62 | 0.65 | 0.75 | +0.04 | +6.90% | 5 | 4,684 | 26.81% |
| VTR240816C00052500 | 2024-04-19 9:30AM EDT | 52.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 3 | 166 | 26.66% |
| VTR240816C00055000 | 2024-04-19 9:30AM EDT | 55.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 1 | 4,972 | 27.83% |
| VTR240816C00057500 | 2024-03-22 12:08PM EDT | 57.50 | 0.12 | 0.05 | 0.35 | 0.00 | - | 4 | 837 | 34.47% |
| VTR240816C00060000 | 2024-04-23 3:37PM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1,377 | 1,119 | 29.88% |
| VTR240816C00065000 | 2024-02-20 11:42AM EDT | 65.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 40 | 59.28% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240816P00022500 | 2024-04-08 12:30PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.30% |
| VTR240816P00030000 | 2024-02-21 4:53PM EDT | 30.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 50.64% |
| VTR240816P00032500 | 2024-04-24 3:03PM EDT | 32.50 | 0.18 | 0.05 | 0.35 | 0.00 | - | 2 | 28 | 40.63% |
| VTR240816P00035000 | 2024-04-24 3:03PM EDT | 35.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 1 | 65 | 32.72% |
| VTR240816P00037500 | 2024-04-01 2:56PM EDT | 37.50 | 0.78 | 0.50 | 0.60 | 0.00 | - | 1 | 13 | 29.93% |
| VTR240816P00040000 | 2024-04-26 3:49PM EDT | 40.00 | 1.00 | 0.95 | 1.05 | -0.15 | -13.04% | 1 | 545 | 27.74% |
| VTR240816P00042500 | 2024-04-26 10:40AM EDT | 42.50 | 1.85 | 1.70 | 1.85 | -0.10 | -5.13% | 5 | 805 | 26.49% |
| VTR240816P00045000 | 2024-04-26 10:32AM EDT | 45.00 | 3.00 | 2.85 | 3.00 | -0.20 | -6.25% | 4 | 124 | 25.12% |
| VTR240816P00047500 | 2024-04-25 10:05AM EDT | 47.50 | 5.19 | 4.40 | 4.60 | 0.00 | - | 12 | 93 | 24.41% |
| VTR240816P00050000 | 2024-04-22 11:05AM EDT | 50.00 | 7.50 | 5.20 | 8.60 | 0.00 | - | 5 | 39 | 48.78% |
| VTR240816P00052500 | 2024-03-12 12:25PM EDT | 52.50 | 9.40 | 7.20 | 10.90 | 0.00 | - | 1 | 17 | 53.47% |
| VTR240816P00055000 | 2024-01-18 10:51AM EDT | 55.00 | 7.40 | 9.70 | 13.30 | 0.00 | - | 4 | 25 | 58.45% |
| VTR240816P00057500 | 2024-01-17 10:55AM EDT | 57.50 | 8.80 | 11.50 | 15.50 | 0.00 | - | 8 | 9 | 60.33% |
| VTR240816P00060000 | 2024-01-03 3:05PM EDT | 60.00 | 10.30 | 12.80 | 15.40 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.