Ventas, Inc. (VTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR230217C00030000 | 2022-09-12 1:22PM EST | 30.00 | 20.50 | 7.70 | 8.00 | 0.00 | - | - | 1 | 0.00% |
| VTR230217C00037500 | 2022-12-30 3:58PM EST | 37.50 | 8.12 | 13.90 | 14.40 | 0.00 | - | 16 | 203 | 80.08% |
| VTR230217C00040000 | 2023-01-20 12:34PM EST | 40.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VTR230217C00042500 | 2023-01-27 3:30PM EST | 42.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR230217C00045000 | 2023-01-30 9:58AM EST | 45.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR230217C00047500 | 2023-01-30 1:57PM EST | 47.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTR230217C00050000 | 2023-01-31 12:03PM EST | 50.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTR230217C00052500 | 2023-01-31 3:59PM EST | 52.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 1.56% |
| VTR230217C00055000 | 2023-01-31 1:13PM EST | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| VTR230217C00057500 | 2022-10-11 9:33AM EST | 57.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 115 | 57.28% |
| VTR230217C00060000 | 2023-01-17 9:30AM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTR230217C00062500 | 2022-10-04 8:59AM EST | 62.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 0 | 60.45% |
| VTR230217C00065000 | 2022-08-19 8:46AM EST | 65.00 | 0.17 | 0.00 | 1.65 | 0.00 | - | 2 | 5 | 95.80% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR230217P00025000 | 2022-08-23 11:36AM EST | 25.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 4 | 216.99% |
| VTR230217P00027500 | 2022-12-08 11:40AM EST | 27.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | - | 1 | 241.80% |
| VTR230217P00030000 | 2023-01-20 9:30AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VTR230217P00032500 | 2022-11-03 12:22PM EST | 32.50 | 1.27 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 126.56% |
| VTR230217P00035000 | 2023-01-20 3:56PM EST | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VTR230217P00037500 | 2023-01-24 9:30AM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTR230217P00040000 | 2023-01-24 2:04PM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTR230217P00042500 | 2023-01-30 11:14AM EST | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VTR230217P00045000 | 2023-01-25 9:30AM EST | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTR230217P00047500 | 2023-01-31 3:41PM EST | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VTR230217P00050000 | 2023-01-30 1:01PM EST | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VTR230217P00052500 | 2023-01-30 9:30AM EST | 52.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTR230217P00055000 | 2023-01-25 2:32PM EST | 55.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR230217P00057500 | 2023-01-30 3:11PM EST | 57.50 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTR230217P00060000 | 2023-01-26 3:28PM EST | 60.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
