Singapore markets close in 1 hour 2 minutes

Ventas, Inc. (VTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.13+0.49 (+1.15%)
At close: 04:00PM EDT
43.01 -0.12 (-0.28%)
After hours: 05:57PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR240517C000225002024-03-27 3:44PM EDT22.5020.900.000.000.00-1000.00%
VTR240517C000250002024-03-27 3:55PM EDT25.0018.500.000.000.00-500.00%
VTR240517C000300002024-04-09 3:40PM EDT30.0014.000.000.000.00-3000.00%
VTR240517C000350002024-02-15 1:33PM EDT35.009.155.507.800.00-1110.00%
VTR240517C000375002024-03-25 10:12AM EDT37.506.000.000.000.00-100.00%
VTR240517C000400002024-04-19 12:13PM EDT40.003.460.000.000.00-300.00%
VTR240517C000425002024-04-19 3:56PM EDT42.501.850.000.000.00-3300.00%
VTR240517C000450002024-04-19 3:43PM EDT45.000.750.000.000.00-1903.13%
VTR240517C000475002024-04-19 3:25PM EDT47.500.200.000.000.00-34012.50%
VTR240517C000500002024-04-19 11:56AM EDT50.000.080.000.000.00-3012.50%
VTR240517C000525002024-04-19 1:29PM EDT52.500.100.000.000.00-11012.50%
VTR240517C000550002024-04-17 9:59AM EDT55.000.050.000.000.00-1025.00%
VTR240517C000575002024-04-18 3:47PM EDT57.500.750.000.000.00-2025.00%
VTR240517C000600002024-04-09 10:58AM EDT60.000.050.000.000.00-5025.00%
VTR240517C000650002023-12-29 10:49AM EDT65.000.200.000.150.00-2474.61%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR240517P000250002023-09-18 10:03AM EDT25.000.200.000.500.00--1126.95%
VTR240517P000275002023-10-03 2:04PM EDT27.500.490.000.750.00--32118.36%
VTR240517P000300002023-12-14 11:41AM EDT30.000.100.050.150.00-2875.20%
VTR240517P000325002024-04-02 10:42AM EDT32.500.090.000.000.00-1025.00%
VTR240517P000350002024-04-17 9:30AM EDT35.000.290.000.000.00-2025.00%
VTR240517P000375002024-04-17 9:46AM EDT37.500.200.000.000.00-2012.50%
VTR240517P000400002024-04-19 12:44PM EDT40.000.430.000.000.00-206.25%
VTR240517P000425002024-04-19 11:16AM EDT42.501.080.000.000.00-101.56%
VTR240517P000450002024-04-19 12:44PM EDT45.002.570.000.000.00-800.00%
VTR240517P000475002024-04-15 9:53AM EDT47.504.680.000.000.00-1400.00%
VTR240517P000500002024-02-14 10:39AM EDT50.004.977.308.100.00-29063.53%
VTR240517P000525002024-04-01 10:51AM EDT52.509.630.000.000.00-400.00%
VTR240517P000600002023-10-06 11:10AM EDT60.0020.2014.9016.900.00-2054.69%