Australia markets closed

Ventas, Inc. (VTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.74+1.31 (+2.55%)
At close: 04:05PM EDT
52.20 -0.54 (-1.02%)
After hours: 04:32PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR220715C000400002022-06-17 9:57AM EDT40.0010.0412.5013.400.00-4498.05%
VTR220715C000475002022-06-21 3:18PM EDT47.502.205.105.700.00--1358.79%
VTR220715C000500002022-07-01 3:54PM EDT50.003.023.003.30+0.92+43.81%27085242.09%
VTR220715C000525002022-07-01 3:12PM EDT52.501.201.201.40+0.35+41.18%526533.55%
VTR220715C000550002022-07-01 3:46PM EDT55.000.350.300.40+0.05+16.67%15216431.01%
VTR220715C000575002022-06-30 11:22AM EDT57.500.050.000.150.00-1815635.65%
VTR220715C000600002022-07-01 1:28PM EDT60.000.110.000.25+0.03+37.50%184154.49%
VTR220715C000625002022-05-27 2:49PM EDT62.500.400.000.200.00-9123354.69%
VTR220715C000650002022-06-02 11:36AM EDT65.000.200.000.150.00-23361.33%
VTR220715C000700002022-06-10 12:47PM EDT70.000.010.000.700.00--2105.08%
VTR220715C000850002022-06-30 9:38AM EDT85.000.050.000.150.00--3120.70%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR220715P000425002022-06-23 11:30AM EDT42.500.200.000.250.00-5871.88%
VTR220715P000450002022-07-01 1:30PM EDT45.000.170.000.25-0.05-22.73%150156.06%
VTR220715P000475002022-06-30 11:31AM EDT47.500.400.150.550.00-139353.61%
VTR220715P000500002022-06-29 3:10PM EDT50.000.960.350.500.00-10823739.99%
VTR220715P000525002022-06-16 12:10PM EDT52.504.300.901.350.00-33038.53%
VTR220715P000550002022-07-01 11:17AM EDT55.003.382.452.85-0.68-16.75%229037.21%
VTR220715P000575002022-05-26 11:22AM EDT57.502.556.207.000.00--2394.19%
VTR220715P000600002022-05-27 10:28AM EDT60.004.008.309.600.00-1410108.20%
VTR220715P000625002022-05-26 10:42AM EDT62.505.6011.0012.200.00--2129.35%