VTR - Ventas, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTR190816C000525002019-06-07 11:01AM EDT52.5012.3215.1019.000.00-60124.05%
VTR190816C000550002019-06-27 1:54PM EDT55.0014.1711.0013.600.00-6055.18%
VTR190816C000575002019-06-27 2:40PM EDT57.5011.769.0010.400.00-14061.57%
VTR190816C000600002019-06-27 3:17PM EDT60.009.206.507.700.00-290045.65%
VTR190816C000625002019-07-19 3:24PM EDT62.504.854.805.10-1.56-24.34%13032.32%
VTR190816C000650002019-07-19 2:35PM EDT65.002.982.752.90-1.75-37.00%111,70025.32%
VTR190816C000675002019-07-19 3:40PM EDT67.501.351.251.40-1.13-45.56%2422,18323.39%
VTR190816C000700002019-07-19 3:44PM EDT70.000.500.450.55-0.55-52.38%2652,75422.68%
VTR190816C000725002019-07-19 11:43AM EDT72.500.150.100.20-0.14-48.28%2156823.24%
VTR190816C000750002019-07-16 10:13AM EDT75.000.050.000.150.00-1259728.13%
VTR190816C000775002019-06-28 10:29AM EDT77.500.100.000.350.00-21041.70%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTR190816P000450002019-06-07 11:01AM EDT45.000.050.000.350.00-51382.81%
VTR190816P000475002019-06-25 11:47AM EDT47.500.050.000.100.00-48259.77%
VTR190816P000500002019-06-07 11:01AM EDT50.000.200.000.350.00-12263.87%
VTR190816P000525002019-07-02 10:55AM EDT52.500.050.000.350.00-49254.88%
VTR190816P000550002019-07-17 12:15PM EDT55.000.050.000.150.00-11,91044.63%
VTR190816P000575002019-07-19 10:48AM EDT57.500.100.050.25-0.15-60.00%22,28240.72%
VTR190816P000600002019-07-08 9:44AM EDT60.000.150.100.250.00-236231.74%
VTR190816P000625002019-07-19 2:16PM EDT62.500.320.300.45+0.12+60.00%2257127.49%
VTR190816P000650002019-07-19 3:36PM EDT65.000.800.700.85+0.30+60.00%40016523.27%
VTR190816P000675002019-07-19 1:37PM EDT67.501.651.701.85+0.62+60.19%71917721.56%
VTR190816P000700002019-07-19 1:45PM EDT70.003.203.203.50+0.69+27.49%11,47820.26%
VTR190816P000725002019-07-19 9:44AM EDT72.504.205.305.80+0.70+20.00%104823.83%
VTR190816P000750002019-07-19 2:46PM EDT75.007.807.908.30+1.80+30.00%27930.86%
VTR190816P000800002019-07-19 12:29PM EDT80.0012.5712.9013.30+0.17+1.37%1143.16%