Ventas, Inc. (VTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-Market:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR220520C00042500 | 2022-01-04 2:46PM EDT | 42.50 | 11.60 | 10.90 | 11.90 | 0.00 | - | 1 | 2 | 0.00% |
| VTR220520C00045000 | 2021-12-30 3:32PM EDT | 45.00 | 7.52 | 8.70 | 9.40 | 0.00 | - | 1 | 6 | 0.00% |
| VTR220520C00047500 | 2021-12-30 1:55PM EDT | 47.50 | 7.50 | 6.70 | 7.40 | 0.00 | - | 10 | 23 | 0.00% |
| VTR220520C00050000 | 2022-01-04 11:27AM EDT | 50.00 | 5.45 | 4.90 | 5.70 | 0.00 | - | 1 | 36 | 0.00% |
| VTR220520C00052500 | 2022-01-03 4:04PM EDT | 52.50 | 3.10 | 3.50 | 4.20 | 0.00 | - | 8 | 58 | 46.09% |
| VTR220520C00055000 | 2022-01-04 3:29PM EDT | 55.00 | 2.75 | 2.40 | 3.10 | 0.00 | - | 5 | 643 | 88.77% |
| VTR220520C00057500 | 2022-01-05 1:38PM EDT | 57.50 | 1.90 | 1.45 | 2.00 | +0.21 | +12.43% | 1 | 806 | 102.44% |
| VTR220520C00060000 | 2022-01-05 12:23PM EDT | 60.00 | 1.20 | 0.85 | 1.35 | +0.10 | +9.09% | 13 | 2,144 | 114.16% |
| VTR220520C00062500 | 2022-01-05 2:13PM EDT | 62.50 | 0.70 | 0.55 | 0.85 | +0.25 | +55.56% | 40 | 151 | 123.44% |
| VTR220520C00065000 | 2022-01-05 2:26PM EDT | 65.00 | 0.50 | 0.25 | 0.50 | +0.30 | +150.00% | 4 | 1,186 | 124.81% |
| VTR220520C00070000 | 2021-10-20 2:26PM EDT | 70.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 135 | 268 | 169.53% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR220520P00027500 | 2021-12-01 4:23PM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| VTR220520P00030000 | 2021-12-21 1:37PM EDT | 30.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 4 | 438.28% |
| VTR220520P00032500 | 2021-12-17 4:11PM EDT | 32.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 390.63% |
| VTR220520P00035000 | 2021-12-13 4:11PM EDT | 35.00 | 0.71 | 0.30 | 0.60 | 0.00 | - | 30 | 45 | 360.94% |
| VTR220520P00037500 | 2021-11-08 1:56PM EDT | 37.50 | 0.80 | 0.80 | 0.95 | 0.00 | - | - | 2 | 378.71% |
| VTR220520P00040000 | 2021-12-20 12:26PM EDT | 40.00 | 1.50 | 0.60 | 0.80 | 0.00 | - | 1 | 1,913 | 311.72% |
| VTR220520P00042500 | 2021-12-22 11:35AM EDT | 42.50 | 1.70 | 0.80 | 1.20 | 0.00 | - | 2 | 10 | 301.17% |
| VTR220520P00045000 | 2021-12-31 3:57PM EDT | 45.00 | 1.50 | 1.15 | 1.55 | 0.00 | - | 5 | 80 | 287.30% |
| VTR220520P00047500 | 2022-01-04 4:17PM EDT | 47.50 | 1.80 | 1.65 | 2.25 | 0.00 | - | 9 | 174 | 284.18% |
| VTR220520P00050000 | 2022-01-05 11:31AM EDT | 50.00 | 2.35 | 2.40 | 2.95 | -0.05 | -2.08% | 1 | 456 | 279.10% |
| VTR220520P00052500 | 2022-01-04 12:36PM EDT | 52.50 | 3.29 | 3.40 | 4.20 | 0.00 | - | 2 | 30 | 286.72% |
| VTR220520P00055000 | 2022-01-05 1:25PM EDT | 55.00 | 4.50 | 4.80 | 5.40 | -0.20 | -4.26% | 1 | 74 | 292.87% |
| VTR220520P00057500 | 2021-11-10 7:57AM EDT | 57.50 | 6.00 | 10.30 | 10.00 | 0.00 | - | 6 | 6 | 474.90% |
| VTR220520P00060000 | 2021-11-18 1:00PM EDT | 60.00 | 8.70 | 11.40 | 12.30 | 0.00 | - | 5 | 29 | 482.52% |
| VTR220520P00062500 | 2021-10-29 10:23AM EDT | 62.50 | 9.60 | 14.00 | 14.40 | 0.00 | - | 1 | 1 | 517.48% |
| VTR220520P00075000 | 2021-11-10 7:57AM EDT | 75.00 | 20.20 | 27.20 | 28.00 | 0.00 | - | 19 | 19 | 726.27% |
© 2022 Yahoo. All rights reserved.
