Canada Markets open in 1 hr 58 mins

Ventas, Inc. (VTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.67+1.10 (+1.98%)
At close: 04:04PM EDT
57.01 +0.34 (+0.60%)
Pre-Market: 04:16AM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTR220520C000425002022-01-04 2:46PM EDT42.5011.6010.9011.900.00-120.00%
VTR220520C000450002021-12-30 3:32PM EDT45.007.528.709.400.00-160.00%
VTR220520C000475002021-12-30 1:55PM EDT47.507.506.707.400.00-10230.00%
VTR220520C000500002022-01-04 11:27AM EDT50.005.454.905.700.00-1360.00%
VTR220520C000525002022-01-03 4:04PM EDT52.503.103.504.200.00-85846.09%
VTR220520C000550002022-01-04 3:29PM EDT55.002.752.403.100.00-564388.77%
VTR220520C000575002022-01-05 1:38PM EDT57.501.901.452.00+0.21+12.43%1806102.44%
VTR220520C000600002022-01-05 12:23PM EDT60.001.200.851.35+0.10+9.09%132,144114.16%
VTR220520C000625002022-01-05 2:13PM EDT62.500.700.550.85+0.25+55.56%40151123.44%
VTR220520C000650002022-01-05 2:26PM EDT65.000.500.250.50+0.30+150.00%41,186124.81%
VTR220520C000700002021-10-20 2:26PM EDT70.000.450.000.750.00-135268169.53%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTR220520P000275002021-12-01 4:23PM EDT27.500.350.000.000.00--1100.00%
VTR220520P000300002021-12-21 1:37PM EDT30.000.330.000.750.00--4438.28%
VTR220520P000325002021-12-17 4:11PM EDT32.500.450.000.750.00-13390.63%
VTR220520P000350002021-12-13 4:11PM EDT35.000.710.300.600.00-3045360.94%
VTR220520P000375002021-11-08 1:56PM EDT37.500.800.800.950.00--2378.71%
VTR220520P000400002021-12-20 12:26PM EDT40.001.500.600.800.00-11,913311.72%
VTR220520P000425002021-12-22 11:35AM EDT42.501.700.801.200.00-210301.17%
VTR220520P000450002021-12-31 3:57PM EDT45.001.501.151.550.00-580287.30%
VTR220520P000475002022-01-04 4:17PM EDT47.501.801.652.250.00-9174284.18%
VTR220520P000500002022-01-05 11:31AM EDT50.002.352.402.95-0.05-2.08%1456279.10%
VTR220520P000525002022-01-04 12:36PM EDT52.503.293.404.200.00-230286.72%
VTR220520P000550002022-01-05 1:25PM EDT55.004.504.805.40-0.20-4.26%174292.87%
VTR220520P000575002021-11-10 7:57AM EDT57.506.0010.3010.000.00-66474.90%
VTR220520P000600002021-11-18 1:00PM EDT60.008.7011.4012.300.00-529482.52%
VTR220520P000625002021-10-29 10:23AM EDT62.509.6014.0014.400.00-11517.48%
VTR220520P000750002021-11-10 7:57AM EDT75.0020.2027.2028.000.00-1919726.27%