Ventas, Inc. (VTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR220520C00040000 | 2022-03-30 3:44PM EDT | 40.00 | 22.54 | 15.10 | 16.90 | 0.00 | - | 4 | 4 | 390.23% |
| VTR220520C00042500 | 2022-03-30 3:44PM EDT | 42.50 | 20.05 | 11.90 | 15.00 | 0.00 | - | 4 | 0 | 406.84% |
| VTR220520C00045000 | 2022-03-30 3:45PM EDT | 45.00 | 17.57 | 9.70 | 12.40 | 0.00 | - | 6 | 0 | 338.87% |
| VTR220520C00047500 | 2022-03-15 3:06PM EDT | 47.50 | 11.49 | 12.70 | 14.90 | 0.00 | - | 1 | 2 | 584.38% |
| VTR220520C00050000 | 2022-03-30 1:40PM EDT | 50.00 | 12.60 | 5.60 | 6.30 | 0.00 | - | 1 | 1 | 118.95% |
| VTR220520C00052500 | 2022-05-17 3:41PM EDT | 52.50 | 4.05 | 3.00 | 4.20 | -0.17 | -4.03% | 1 | 49 | 117.77% |
| VTR220520C00055000 | 2022-05-19 1:10PM EDT | 55.00 | 1.40 | 1.05 | 1.45 | -0.10 | -6.67% | 19 | 2,113 | 48.05% |
| VTR220520C00057500 | 2022-05-19 10:29AM EDT | 57.50 | 0.20 | 0.05 | 0.15 | -0.05 | -20.00% | 3 | 1,172 | 36.52% |
| VTR220520C00060000 | 2022-05-19 10:15AM EDT | 60.00 | 0.14 | 0.00 | 0.05 | +0.04 | +40.00% | 3 | 4,298 | 55.47% |
| VTR220520C00062500 | 2022-05-17 3:21PM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 37 | 1,292 | 130.27% |
| VTR220520C00065000 | 2022-05-19 9:35AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 12 | 1,754 | 93.75% |
| VTR220520C00067500 | 2022-04-26 1:20PM EDT | 67.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 189.45% |
| VTR220520C00070000 | 2022-04-18 10:45AM EDT | 70.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 25 | 268 | 211.91% |
| VTR220520C00075000 | 2022-05-16 10:29AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 211.33% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR220520P00027500 | 2021-12-01 4:23PM EDT | 27.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 1 | 548.44% |
| VTR220520P00030000 | 2022-01-28 3:48PM EDT | 30.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 432.81% |
| VTR220520P00032500 | 2022-03-22 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| VTR220520P00035000 | 2022-03-18 10:46AM EDT | 35.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 15 | 52 | 310.94% |
| VTR220520P00037500 | 2022-02-16 3:50PM EDT | 37.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | 2 | 11 | 303.91% |
| VTR220520P00040000 | 2022-03-23 9:45AM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,897 | 50.00% |
| VTR220520P00042500 | 2022-05-03 9:56AM EDT | 42.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 13 | 228.91% |
| VTR220520P00045000 | 2022-05-13 11:20AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 184 | 176.56% |
| VTR220520P00047500 | 2022-05-11 9:31AM EDT | 47.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 20 | 258 | 146.09% |
| VTR220520P00050000 | 2022-05-13 10:46AM EDT | 50.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 2,379 | 104.69% |
| VTR220520P00052500 | 2022-05-19 12:57PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 6 | 457 | 55.47% |
| VTR220520P00055000 | 2022-05-19 12:39PM EDT | 55.00 | 0.16 | 0.05 | 0.20 | -0.04 | -20.00% | 16 | 292 | 36.13% |
| VTR220520P00057500 | 2022-05-19 2:46PM EDT | 57.50 | 1.35 | 1.45 | 1.65 | +0.17 | +14.41% | 7 | 601 | 44.14% |
| VTR220520P00060000 | 2022-05-19 1:22PM EDT | 60.00 | 3.60 | 3.70 | 4.10 | +0.20 | +5.88% | 8 | 352 | 76.76% |
| VTR220520P00062500 | 2022-05-11 3:48PM EDT | 62.50 | 9.10 | 5.00 | 7.30 | 0.00 | - | 25 | 25 | 177.05% |
| VTR220520P00065000 | 2022-03-30 9:44AM EDT | 65.00 | 3.90 | 7.60 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VTR220520P00067500 | 2022-03-24 10:23AM EDT | 67.50 | 7.80 | 8.40 | 9.60 | 0.00 | - | - | 1 | 0.00% |
| VTR220520P00075000 | 2021-11-10 7:57AM EDT | 75.00 | 20.20 | 27.20 | 28.00 | 0.00 | - | 19 | 19 | 870.31% |
© 2022 Yahoo. All rights reserved.
