Ventas, Inc. (VTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 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 | 59.18% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR241115C00042500 | 2024-06-04 3:02PM EDT | 42.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR241115C00045000 | 2024-06-14 10:09AM EDT | 45.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR241115C00047500 | 2024-06-20 1:53PM EDT | 47.50 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR241115C00050000 | 2024-06-17 1:53PM EDT | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VTR241115C00052500 | 2024-06-20 3:43PM EDT | 52.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| VTR241115C00055000 | 2024-06-20 3:01PM EDT | 55.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VTR241115C00057500 | 2024-06-20 9:54AM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VTR241115C00060000 | 2024-06-17 12:41PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VTR241115C00065000 | 2024-05-17 1:43PM EDT | 65.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 25.20% |
| VTR241115C00070000 | 2024-06-06 12:15PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforNovember 15, 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 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| VTR241115P00027500 | 2024-04-16 12:55PM EDT | 27.50 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 97 | 68.70% |
| VTR241115P00030000 | 2024-05-03 2:50PM EDT | 30.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 8 | 11 | 56.35% |
| VTR241115P00032500 | 2024-04-15 3:41PM EDT | 32.50 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 31 | 62.62% |
| VTR241115P00035000 | 2024-05-06 11:11AM EDT | 35.00 | 0.42 | 0.10 | 0.65 | 0.00 | - | 2 | 24 | 45.95% |
| VTR241115P00037500 | 2024-04-26 3:20PM EDT | 37.50 | 1.14 | 0.35 | 0.45 | 0.00 | - | 10 | 23 | 35.21% |
| VTR241115P00040000 | 2024-05-31 12:31PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VTR241115P00042500 | 2024-06-10 1:48PM EDT | 42.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| VTR241115P00045000 | 2024-06-06 12:46PM EDT | 45.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VTR241115P00047500 | 2024-06-17 9:58AM EDT | 47.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| VTR241115P00050000 | 2024-06-20 3:41PM EDT | 50.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.10% |
| VTR241115P00052500 | 2024-06-20 9:43AM EDT | 52.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VTR241115P00055000 | 2024-06-14 10:21AM EDT | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VTR241115P00057500 | 2024-06-07 10:04AM EDT | 57.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.