Singapore markets closed

Ventas, Inc. (VTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.66-0.15 (-0.29%)
At close: 04:03PM EST
50.57 -1.09 (-2.11%)
After hours: 07:35PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR230217C000300002022-09-12 1:22PM EST30.0020.507.708.000.00--10.00%
VTR230217C000375002022-12-30 3:58PM EST37.508.1213.9014.400.00-1620399.02%
VTR230217C000400002023-01-20 12:34PM EST40.009.020.000.000.00-400.00%
VTR230217C000425002023-01-27 3:30PM EST42.509.500.000.000.00-100.00%
VTR230217C000450002023-01-30 9:58AM EST45.006.500.000.000.00-100.00%
VTR230217C000475002023-01-30 1:57PM EST47.504.030.000.000.00-200.00%
VTR230217C000500002023-01-31 12:03PM EST50.002.320.000.000.00-200.00%
VTR230217C000525002023-02-01 1:27PM EST52.500.610.000.000.00-303.13%
VTR230217C000550002023-01-31 1:13PM EST55.000.200.000.000.00-5006.25%
VTR230217C000575002022-10-11 9:33AM EST57.500.800.000.750.00-1011560.06%
VTR230217C000600002023-01-17 9:30AM EST60.000.100.000.000.00-1012.50%
VTR230217C000625002022-10-04 8:59AM EST62.500.200.000.500.00-3063.09%
VTR230217C000650002022-08-19 8:46AM EST65.000.170.001.650.00-2599.61%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR230217P000250002022-08-23 11:36AM EST25.000.250.100.750.00-24223.05%
VTR230217P000275002022-12-08 11:40AM EST27.500.100.002.100.00--1248.54%
VTR230217P000300002023-01-20 9:30AM EST30.000.050.000.000.00-1050.00%
VTR230217P000325002022-11-03 12:22PM EST32.501.270.000.400.00-218129.88%
VTR230217P000350002023-01-20 3:56PM EST35.000.130.000.000.00-10050.00%
VTR230217P000375002023-01-24 9:30AM EST37.500.050.000.000.00-1025.00%
VTR230217P000400002023-02-01 3:34PM EST40.000.080.000.000.00-2025.00%
VTR230217P000425002023-01-30 11:14AM EST42.500.050.000.000.00-2025.00%
VTR230217P000450002023-01-25 9:30AM EST45.000.450.000.000.00-1012.50%
VTR230217P000475002023-02-01 3:34PM EST47.500.220.000.000.00-9012.50%
VTR230217P000500002023-02-01 2:00PM EST50.000.900.000.000.00-103.13%
VTR230217P000525002023-01-30 9:30AM EST52.501.810.000.000.00-300.00%
VTR230217P000550002023-01-25 2:32PM EST55.004.280.000.000.00-100.00%
VTR230217P000575002023-01-30 3:11PM EST57.506.440.000.000.00-100.00%
VTR230217P000600002023-01-26 3:28PM EST60.009.280.000.000.00-100.00%