Singapore markets open in 2 hours 12 minutes

Ventas, Inc. (VTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.53-0.03 (-0.06%)
At close: 04:00PM EDT
52.40 -1.13 (-2.11%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR240816C000300002024-01-17 4:42PM EDT30.0018.3912.2016.500.00--10.00%
VTR240816C000350002024-07-15 1:22PM EDT35.0018.0117.1020.900.00-24117.87%
VTR240816C000375002024-04-29 2:35PM EDT37.507.908.4012.100.00-10730.00%
VTR240816C000400002024-07-17 10:13AM EDT40.0013.7211.9015.600.00-11072.85%
VTR240816C000425002024-07-12 9:46AM EDT42.5010.659.8013.200.00-21573.14%
VTR240816C000450002024-07-19 12:37PM EDT45.009.556.9010.80+0.85+9.77%144253.03%
VTR240816C000475002024-07-23 1:52PM EDT47.507.004.607.80+0.30+4.48%281979.54%
VTR240816C000500002024-07-24 2:36PM EDT50.004.303.704.10-0.07-1.60%9234,30434.28%
VTR240816C000525002024-07-24 3:00PM EDT52.502.102.052.20-0.17-7.49%224,20330.13%
VTR240816C000550002024-07-24 2:09PM EDT55.001.000.800.90+0.05+5.26%296,86127.44%
VTR240816C000575002024-07-24 11:15AM EDT57.500.400.200.35+0.16+66.67%2486228.47%
VTR240816C000600002024-07-18 1:40PM EDT60.000.070.050.150.00-21,11730.86%
VTR240816C000650002024-02-20 11:42AM EDT65.000.050.001.000.00-44061.91%
VTR240816C000700002024-06-27 2:11PM EDT70.000.110.002.150.00--696.73%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR240816P000225002024-04-08 12:30PM EDT22.500.050.000.750.00--1205.86%
VTR240816P000300002024-05-03 3:31PM EDT30.000.050.001.000.00-13154.49%
VTR240816P000325002024-07-08 2:28PM EDT32.500.050.002.150.00-3361167.77%
VTR240816P000350002024-07-09 10:49AM EDT35.000.060.002.150.00-272148.14%
VTR240816P000375002024-05-02 11:25AM EDT37.500.400.050.750.00-11398.24%
VTR240816P000400002024-07-10 9:30AM EDT40.000.050.002.150.00-1578112.21%
VTR240816P000425002024-07-23 3:09PM EDT42.500.040.001.350.00-245381.45%
VTR240816P000450002024-07-19 12:40PM EDT45.000.230.000.250.00-114949.81%
VTR240816P000475002024-07-24 11:39AM EDT47.500.150.050.15-0.05-25.00%114832.91%
VTR240816P000500002024-07-24 2:46PM EDT50.000.250.200.35-0.06-19.35%121,27928.32%
VTR240816P000525002024-07-24 2:26PM EDT52.500.750.801.00-0.05-6.25%1311426.88%
VTR240816P000550002024-07-24 3:43PM EDT55.002.102.102.30+0.25+13.51%47726.07%
VTR240816P000575002024-01-17 10:55AM EDT57.508.8011.5015.500.00-89203.20%
VTR240816P000600002024-01-03 3:05PM EDT60.0010.3012.8015.400.00--2183.57%