Singapore markets open in 2 hours 41 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,842.15 -655.21 (-1.03%) CMC Crypto 200
1,307.31 -57.81 (-4.23%)
Ventas, Inc. (VTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517C00022500 | 2024-05-07 11:44AM EDT | 22.50 | 24.58 | 22.80 | 27.00 | +3.68 | +17.61% | 6 | 6 | 253.52% |
| VTR240517C00025000 | 2024-03-27 3:55PM EDT | 25.00 | 18.50 | 18.20 | 21.50 | 0.00 | - | 5 | 5 | 0.00% |
| VTR240517C00030000 | 2024-04-09 3:40PM EDT | 30.00 | 14.00 | 15.60 | 19.50 | 0.00 | - | 30 | 14 | 183.59% |
| VTR240517C00035000 | 2024-02-15 1:33PM EDT | 35.00 | 9.15 | 5.50 | 7.80 | 0.00 | - | 1 | 11 | 0.00% |
| VTR240517C00037500 | 2024-03-25 10:12AM EDT | 37.50 | 6.00 | 5.90 | 6.20 | 0.00 | - | 1 | 2 | 0.00% |
| VTR240517C00040000 | 2024-05-03 2:41PM EDT | 40.00 | 6.80 | 5.30 | 9.20 | 0.00 | - | 1 | 10 | 60.94% |
| VTR240517C00042500 | 2024-05-06 10:47AM EDT | 42.50 | 4.10 | 3.10 | 6.90 | 0.00 | - | 10 | 93 | 58.79% |
| VTR240517C00045000 | 2024-05-07 3:52PM EDT | 45.00 | 2.36 | 1.35 | 2.40 | -0.11 | -4.45% | 154 | 3,342 | 31.06% |
| VTR240517C00047500 | 2024-05-07 10:12AM EDT | 47.50 | 0.60 | 0.45 | 0.60 | +0.05 | +9.09% | 4 | 1,463 | 23.54% |
| VTR240517C00050000 | 2024-05-07 12:31PM EDT | 50.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 13 | 722 | 26.17% |
| VTR240517C00052500 | 2024-05-07 11:14AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 2,268 | 41.02% |
| VTR240517C00055000 | 2024-04-17 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 549 | 47.66% |
| VTR240517C00057500 | 2024-04-18 3:47PM EDT | 57.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 52.73% |
| VTR240517C00060000 | 2024-04-09 10:58AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 73 | 102.15% |
| VTR240517C00065000 | 2023-12-29 10:49AM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 92.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517P00025000 | 2023-09-18 10:03AM EDT | 25.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 218.36% |
| VTR240517P00027500 | 2023-10-03 2:04PM EDT | 27.50 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 32 | 207.03% |
| VTR240517P00030000 | 2023-12-14 11:41AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 137.50% |
| VTR240517P00032500 | 2024-04-02 10:42AM EDT | 32.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 110.55% |
| VTR240517P00035000 | 2024-04-22 10:13AM EDT | 35.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 39 | 138.09% |
| VTR240517P00037500 | 2024-05-03 10:08AM EDT | 37.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 67.97% |
| VTR240517P00040000 | 2024-05-03 12:07PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 9 | 1,000 | 55.47% |
| VTR240517P00042500 | 2024-05-06 1:45PM EDT | 42.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 3 | 201 | 40.63% |
| VTR240517P00045000 | 2024-05-07 1:41PM EDT | 45.00 | 0.10 | 0.10 | 0.20 | -0.30 | -75.00% | 153 | 922 | 27.83% |
| VTR240517P00047500 | 2024-04-15 9:53AM EDT | 47.50 | 4.68 | 0.80 | 0.90 | 0.00 | - | 14 | 464 | 21.34% |
| VTR240517P00050000 | 2024-02-14 10:39AM EDT | 50.00 | 4.97 | 7.30 | 8.10 | 0.00 | - | 2 | 90 | 183.94% |
| VTR240517P00052500 | 2024-04-01 10:51AM EDT | 52.50 | 9.63 | 7.60 | 9.70 | 0.00 | - | 4 | 0 | 161.77% |
| VTR240517P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 20.20 | 14.90 | 16.90 | 0.00 | - | 2 | 0 | 213.62% |
© 2024 Yahoo. All rights reserved.