Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,828.53 +1,430.09 (+2.12%) CMC Crypto 200
1,389.80 +59.20 (+4.45%)
Ventas, Inc. (VTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 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 | 0.00% |
| VTR240816C00035000 | 2024-07-15 1:22PM EDT | 35.00 | 18.01 | 17.90 | 21.00 | 0.00 | - | 2 | 4 | 140.63% |
| VTR240816C00037500 | 2024-04-29 2:35PM EDT | 37.50 | 7.90 | 8.40 | 12.10 | 0.00 | - | 10 | 73 | 0.00% |
| VTR240816C00040000 | 2024-07-17 10:13AM EDT | 40.00 | 13.72 | 12.30 | 15.90 | 0.00 | - | 1 | 10 | 87.50% |
| VTR240816C00042500 | 2024-07-12 9:46AM EDT | 42.50 | 10.65 | 10.10 | 13.40 | 0.00 | - | 2 | 15 | 80.57% |
| VTR240816C00045000 | 2024-07-26 3:11PM EDT | 45.00 | 8.80 | 7.50 | 11.00 | -0.06 | -0.68% | 1 | 442 | 65.63% |
| VTR240816C00047500 | 2024-07-25 3:37PM EDT | 47.50 | 6.40 | 5.40 | 8.50 | +0.40 | +6.67% | 3 | 819 | 57.37% |
| VTR240816C00050000 | 2024-07-26 12:57PM EDT | 50.00 | 4.03 | 4.00 | 4.70 | +0.43 | +11.94% | 51 | 4,076 | 47.75% |
| VTR240816C00052500 | 2024-07-26 12:57PM EDT | 52.50 | 2.10 | 2.05 | 2.25 | +0.20 | +10.53% | 1 | 4,191 | 30.42% |
| VTR240816C00055000 | 2024-07-26 3:52PM EDT | 55.00 | 0.85 | 0.80 | 0.90 | +0.10 | +13.33% | 29 | 6,852 | 27.69% |
| VTR240816C00057500 | 2024-07-26 1:01PM EDT | 57.50 | 0.23 | 0.20 | 0.30 | +0.03 | +15.00% | 4 | 884 | 27.74% |
| VTR240816C00060000 | 2024-07-18 1:40PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 1,117 | 29.30% |
| VTR240816C00065000 | 2024-02-20 11:42AM EDT | 65.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 40 | 65.14% |
| VTR240816C00070000 | 2024-06-27 2:11PM EDT | 70.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 6 | 52.34% |
Putsfor16 August 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 | 220.70% |
| VTR240816P00030000 | 2024-05-03 3:31PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 166.02% |
| VTR240816P00032500 | 2024-07-08 2:28PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 61 | 102.34% |
| VTR240816P00035000 | 2024-07-09 10:49AM EDT | 35.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 72 | 102.73% |
| VTR240816P00037500 | 2024-05-02 11:25AM EDT | 37.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 105.86% |
| VTR240816P00040000 | 2024-07-10 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 578 | 75.00% |
| VTR240816P00042500 | 2024-07-23 3:09PM EDT | 42.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 453 | 49.22% |
| VTR240816P00045000 | 2024-07-19 12:40PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 2 | 149 | 44.14% |
| VTR240816P00047500 | 2024-07-24 11:39AM EDT | 47.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 149 | 38.77% |
| VTR240816P00050000 | 2024-07-26 3:35PM EDT | 50.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 4 | 1,281 | 28.03% |
| VTR240816P00052500 | 2024-07-26 1:57PM EDT | 52.50 | 0.75 | 0.65 | 0.80 | -0.25 | -25.00% | 9 | 112 | 26.22% |
| VTR240816P00055000 | 2024-07-25 12:13PM EDT | 55.00 | 2.15 | 1.90 | 2.05 | 0.00 | - | 11 | 66 | 25.64% |
| VTR240816P00057500 | 2024-01-17 10:55AM EDT | 57.50 | 8.80 | 11.50 | 15.50 | 0.00 | - | 8 | 9 | 219.17% |
| VTR240816P00060000 | 2024-01-03 3:05PM EDT | 60.00 | 10.30 | 12.80 | 15.40 | 0.00 | - | - | 2 | 198.39% |
© 2024 Yahoo. All rights reserved.