VTR - Ventas, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTR171117C000500002017-06-13 2:32PM EDT50.0018.4112.7013.300.00-1057.86%
VTR171117C000550002017-10-06 9:47AM EDT55.007.807.908.200.00-104634.62%
VTR171117C000575002017-10-16 12:58PM EDT57.506.005.505.800.00-1528.76%
VTR171117C000600002017-09-27 10:06AM EDT60.005.193.203.500.00-2223.00%
VTR171117C000625002017-10-20 3:57PM EDT62.501.501.501.60-0.20-11.76%5721919.26%
VTR171117C000650002017-10-20 3:31PM EDT65.000.400.400.50-0.05-11.11%511,08717.73%
VTR171117C000675002017-10-18 2:13PM EDT67.500.120.050.200.00-2594720.46%
VTR171117C000700002017-10-19 3:34PM EDT70.000.100.000.100.00-43,46623.73%
VTR171117C000725002017-10-03 12:22PM EDT72.500.010.000.050.00-561826.17%
VTR171117C000750002017-10-16 12:33PM EDT75.000.100.000.10+0.05+100.00%164235.35%
VTR171117C000775002017-06-30 11:48PM EDT77.500.350.300.500.00-5054.15%
VTR171117C000800002017-09-22 11:08AM EDT80.000.020.000.05-0.03-60.00%105440.82%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTR171117P000300002017-06-02 11:53PM EDT30.000.050.000.150.00-50122.66%
VTR171117P000350002017-06-30 2:26PM EDT35.000.050.000.10-0.05-50.00%1393.75%
VTR171117P000400002017-08-11 3:35PM EDT40.000.050.000.10-0.05-50.00%6274.61%
VTR171117P000450002017-09-14 10:14AM EDT45.000.050.000.050.00-32051.95%
VTR171117P000475002017-08-21 2:00PM EDT47.500.050.000.100.00-6754.69%
VTR171117P000500002017-10-06 2:26PM EDT50.000.050.000.10+0.01+25.00%135246.09%
VTR171117P000550002017-10-06 10:56AM EDT55.000.140.050.15+0.01+7.69%31,48932.42%
VTR171117P000575002017-10-16 12:02PM EDT57.500.120.100.20-0.08-40.00%30018825.64%
VTR171117P000600002017-10-20 10:52AM EDT60.000.370.250.40-0.03-7.50%21,27421.00%
VTR171117P000625002017-10-20 3:14PM EDT62.501.050.901.10+0.15+16.67%471,05719.26%
VTR171117P000650002017-10-20 10:17AM EDT65.002.582.302.50+0.36+16.22%289617.75%
VTR171117P000675002017-10-20 1:42PM EDT67.504.754.404.80+1.25+35.71%392423.15%
VTR171117P000700002017-10-17 2:31PM EDT70.006.906.807.200.00-122827.78%
VTR171117P000725002017-06-27 12:23PM EDT72.503.709.1010.400.00-8053.13%
VTR171117P000750002017-09-20 2:04PM EDT75.007.5011.8012.200.00-79140.53%