Singapore markets open in 8 hours 38 minutes

Ventas, Inc. (VTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.74+0.07 (+0.12%)
As of 12:21PM EDT. Market open.
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 EDT35.0018.0117.5020.900.00-24115.92%
VTR240816C000375002024-04-29 2:35PM EDT37.507.908.4012.100.00-10730.00%
VTR240816C000400002024-07-17 10:13AM EDT40.0013.7212.5015.300.00-11067.87%
VTR240816C000425002024-07-12 9:46AM EDT42.5010.659.8013.400.00-21567.68%
VTR240816C000450002024-07-19 12:37PM EDT45.008.707.5010.400.00-244294.09%
VTR240816C000475002024-07-17 11:32AM EDT47.506.306.406.700.00-182045.41%
VTR240816C000500002024-07-23 10:17AM EDT50.004.504.204.40+0.45+11.11%274,31037.01%
VTR240816C000525002024-07-23 10:54AM EDT52.502.372.202.35+0.17+7.73%1494,28729.93%
VTR240816C000550002024-07-23 10:30AM EDT55.001.100.851.00+0.20+22.22%2066,97927.34%
VTR240816C000575002024-07-23 10:05AM EDT57.500.250.200.300.00-583525.49%
VTR240816C000600002024-07-18 1:40PM EDT60.000.070.050.100.00-21,11726.86%
VTR240816C000650002024-02-20 11:42AM EDT65.000.050.001.000.00-44059.77%
VTR240816C000700002024-06-27 2:11PM EDT70.000.110.000.750.00--670.12%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR240816P000225002024-04-08 12:30PM EDT22.500.050.000.750.00--1202.34%
VTR240816P000300002024-05-03 3:31PM EDT30.000.050.001.000.00-13152.05%
VTR240816P000325002024-07-08 2:28PM EDT32.500.050.000.150.00-336193.75%
VTR240816P000350002024-07-09 10:49AM EDT35.000.060.000.750.00-272110.16%
VTR240816P000375002024-05-02 11:25AM EDT37.500.400.050.750.00-11396.97%
VTR240816P000400002024-07-10 9:30AM EDT40.000.050.000.200.00-157861.72%
VTR240816P000425002024-07-22 10:29AM EDT42.500.050.000.200.00-345550.98%
VTR240816P000450002024-07-19 12:40PM EDT45.000.230.000.250.00-114949.51%
VTR240816P000475002024-07-19 12:23PM EDT47.500.200.050.800.00-114855.32%
VTR240816P000500002024-07-22 11:43AM EDT50.000.390.200.350.00-41,27728.71%
VTR240816P000525002024-07-22 1:58PM EDT52.501.050.750.90+0.05+5.00%28925.86%
VTR240816P000550002024-07-23 10:16AM EDT55.001.851.902.10-0.35-15.91%27624.27%
VTR240816P000575002024-01-17 10:55AM EDT57.508.8011.5015.500.00-89200.73%
VTR240816P000600002024-01-03 3:05PM EDT60.0010.3012.8015.400.00--2181.69%