Australia markets open in 1 hour 36 minutes

Ventas, Inc. (VTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.09-0.22 (-0.39%)
At close: 04:04PM EDT
55.20 -0.89 (-1.59%)
After hours: 05:44PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR220520C000400002022-03-30 3:44PM EDT40.0022.5415.1016.900.00-44390.23%
VTR220520C000425002022-03-30 3:44PM EDT42.5020.0511.9015.000.00-40406.84%
VTR220520C000450002022-03-30 3:45PM EDT45.0017.579.7012.400.00-60338.87%
VTR220520C000475002022-03-15 3:06PM EDT47.5011.4912.7014.900.00-12584.38%
VTR220520C000500002022-03-30 1:40PM EDT50.0012.605.606.300.00-11118.95%
VTR220520C000525002022-05-17 3:41PM EDT52.504.053.004.20-0.17-4.03%149117.77%
VTR220520C000550002022-05-19 1:10PM EDT55.001.401.051.45-0.10-6.67%192,11348.05%
VTR220520C000575002022-05-19 10:29AM EDT57.500.200.050.15-0.05-20.00%31,17236.52%
VTR220520C000600002022-05-19 10:15AM EDT60.000.140.000.05+0.04+40.00%34,29855.47%
VTR220520C000625002022-05-17 3:21PM EDT62.500.050.000.750.00-371,292130.27%
VTR220520C000650002022-05-19 9:35AM EDT65.000.050.000.05+0.02+66.67%121,75493.75%
VTR220520C000675002022-04-26 1:20PM EDT67.500.010.000.750.00-191189.45%
VTR220520C000700002022-04-18 10:45AM EDT70.000.100.000.700.00-25268211.91%
VTR220520C000750002022-05-16 10:29AM EDT75.000.050.000.250.00-12211.33%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VTR220520P000275002021-12-01 4:23PM EDT27.500.350.000.500.00--1548.44%
VTR220520P000300002022-01-28 3:48PM EDT30.000.250.000.250.00-59432.81%
VTR220520P000325002022-03-22 9:30AM EDT32.500.100.000.000.00-21450.00%
VTR220520P000350002022-03-18 10:46AM EDT35.000.130.000.150.00-1552310.94%
VTR220520P000375002022-02-16 3:50PM EDT37.500.500.000.300.00-211303.91%
VTR220520P000400002022-03-23 9:45AM EDT40.000.170.000.000.00-11,89750.00%
VTR220520P000425002022-05-03 9:56AM EDT42.500.100.000.350.00-213228.91%
VTR220520P000450002022-05-13 11:20AM EDT45.000.050.000.250.00-2184176.56%
VTR220520P000475002022-05-11 9:31AM EDT47.500.300.000.300.00-20258146.09%
VTR220520P000500002022-05-13 10:46AM EDT50.000.270.000.250.00-52,379104.69%
VTR220520P000525002022-05-19 12:57PM EDT52.500.050.000.10-0.10-66.67%645755.47%
VTR220520P000550002022-05-19 12:39PM EDT55.000.160.050.20-0.04-20.00%1629236.13%
VTR220520P000575002022-05-19 2:46PM EDT57.501.351.451.65+0.17+14.41%760144.14%
VTR220520P000600002022-05-19 1:22PM EDT60.003.603.704.10+0.20+5.88%835276.76%
VTR220520P000625002022-05-11 3:48PM EDT62.509.105.007.300.00-2525177.05%
VTR220520P000650002022-03-30 9:44AM EDT65.003.907.600.000.00--10.00%
VTR220520P000675002022-03-24 10:23AM EDT67.507.808.409.600.00--10.00%
VTR220520P000750002021-11-10 7:57AM EDT75.0020.2027.2028.000.00-1919870.31%