Ventas, Inc. (VTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR220715C00040000 | 2022-06-17 9:57AM EDT | 40.00 | 10.04 | 12.50 | 13.40 | 0.00 | - | 4 | 4 | 98.05% |
| VTR220715C00047500 | 2022-06-21 3:18PM EDT | 47.50 | 2.20 | 5.10 | 5.70 | 0.00 | - | - | 13 | 58.79% |
| VTR220715C00050000 | 2022-07-01 3:54PM EDT | 50.00 | 3.02 | 3.00 | 3.30 | +0.92 | +43.81% | 270 | 852 | 42.09% |
| VTR220715C00052500 | 2022-07-01 3:12PM EDT | 52.50 | 1.20 | 1.20 | 1.40 | +0.35 | +41.18% | 5 | 265 | 33.55% |
| VTR220715C00055000 | 2022-07-01 3:46PM EDT | 55.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 152 | 164 | 31.01% |
| VTR220715C00057500 | 2022-06-30 11:22AM EDT | 57.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 156 | 35.65% |
| VTR220715C00060000 | 2022-07-01 1:28PM EDT | 60.00 | 0.11 | 0.00 | 0.25 | +0.03 | +37.50% | 1 | 841 | 54.49% |
| VTR220715C00062500 | 2022-05-27 2:49PM EDT | 62.50 | 0.40 | 0.00 | 0.20 | 0.00 | - | 91 | 233 | 54.69% |
| VTR220715C00065000 | 2022-06-02 11:36AM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 33 | 61.33% |
| VTR220715C00070000 | 2022-06-10 12:47PM EDT | 70.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | - | 2 | 105.08% |
| VTR220715C00085000 | 2022-06-30 9:38AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 120.70% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR220715P00042500 | 2022-06-23 11:30AM EDT | 42.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 71.88% |
| VTR220715P00045000 | 2022-07-01 1:30PM EDT | 45.00 | 0.17 | 0.00 | 0.25 | -0.05 | -22.73% | 1 | 501 | 56.06% |
| VTR220715P00047500 | 2022-06-30 11:31AM EDT | 47.50 | 0.40 | 0.15 | 0.55 | 0.00 | - | 1 | 393 | 53.61% |
| VTR220715P00050000 | 2022-06-29 3:10PM EDT | 50.00 | 0.96 | 0.35 | 0.50 | 0.00 | - | 108 | 237 | 39.99% |
| VTR220715P00052500 | 2022-06-16 12:10PM EDT | 52.50 | 4.30 | 0.90 | 1.35 | 0.00 | - | 3 | 30 | 38.53% |
| VTR220715P00055000 | 2022-07-01 11:17AM EDT | 55.00 | 3.38 | 2.45 | 2.85 | -0.68 | -16.75% | 2 | 290 | 37.21% |
| VTR220715P00057500 | 2022-05-26 11:22AM EDT | 57.50 | 2.55 | 6.20 | 7.00 | 0.00 | - | - | 23 | 94.19% |
| VTR220715P00060000 | 2022-05-27 10:28AM EDT | 60.00 | 4.00 | 8.30 | 9.60 | 0.00 | - | 14 | 10 | 108.20% |
| VTR220715P00062500 | 2022-05-26 10:42AM EDT | 62.50 | 5.60 | 11.00 | 12.20 | 0.00 | - | - | 2 | 129.35% |
© 2022 Yahoo. All rights reserved.
