VTR - Ventas, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTR200221C000450002019-12-30 3:59PM EST45.0012.9013.7014.100.00--160.35%
VTR200221C000500002020-01-08 3:17PM EST50.007.428.809.200.00-31244.29%
VTR200221C000525002020-01-16 10:34AM EST52.506.116.306.900.00-2439.31%
VTR200221C000550002020-01-16 3:52PM EST55.004.004.204.400.00-2060428.20%
VTR200221C000575002020-01-17 3:44PM EST57.502.422.252.40+0.19+8.52%771,46323.85%
VTR200221C000600002020-01-17 3:53PM EST60.000.950.901.00+0.10+11.76%3404,84021.34%
VTR200221C000625002020-01-17 3:10PM EST62.500.290.250.35+0.04+16.00%15157321.19%
VTR200221C000650002020-01-17 9:32AM EST65.000.100.050.10+0.02+25.00%765921.29%
VTR200221C000675002020-01-06 3:57PM EST67.500.050.000.100.00-2114427.34%
VTR200221C000700002019-12-11 12:56PM EST70.000.050.000.150.00-3035.65%
VTR200221C000725002019-12-30 10:34AM EST72.500.100.000.100.00-24238.09%
VTR200221C000750002020-01-17 9:30AM EST75.000.050.000.05-0.05-50.00%28438.48%
VTR200221C000775002019-10-25 2:59PM EST77.500.200.000.550.00-730757.62%
VTR200221C000800002019-12-20 1:54PM EST80.000.050.000.350.00-14757.32%
VTR200221C000825002019-10-29 8:58AM EST82.500.600.000.550.00-3467.29%
VTR200221C000850002019-09-26 2:42PM EST85.000.460.000.350.00--066.11%
VTR200221C000900002019-08-23 10:48AM EST90.000.260.001.650.00-50101.71%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTR200221P000375002020-01-14 11:54AM EST37.500.100.000.000.00-21325.00%
VTR200221P000400002019-12-16 12:13AM EST40.000.07-0.150.00--071.48%
VTR200221P000450002019-11-04 12:34PM EST45.000.150.000.000.00-1125.00%
VTR200221P000475002020-01-17 11:07AM EST47.500.050.000.15-0.03-37.50%23043.56%
VTR200221P000500002020-01-17 9:30AM EST50.000.100.000.10-0.02-16.67%21,40932.13%
VTR200221P000525002020-01-17 12:47PM EST52.500.180.100.20+0.01+5.88%1577828.32%
VTR200221P000550002020-01-17 3:29PM EST55.000.400.350.350.00-1,0423,36723.05%
VTR200221P000575002020-01-17 3:44PM EST57.500.800.850.95-0.15-15.79%30494221.73%
VTR200221P000600002020-01-17 3:32PM EST60.002.051.902.05-0.13-5.96%341,27319.29%
VTR200221P000625002020-01-17 10:00AM EST62.503.483.704.00-1.72-33.08%1088720.31%
VTR200221P000650002020-01-16 2:47PM EST65.006.415.906.400.00-1032825.39%
VTR200221P000675002020-01-13 9:30AM EST67.5010.638.408.900.00-22132.13%
VTR200221P000700002019-12-16 9:55AM EST70.0015.4011.0012.000.00-3055.32%
VTR200221P000725002019-10-02 9:57AM EST72.504.009.0011.500.00--00.00%
VTR200221P000750002019-10-07 9:24AM EST75.004.2014.8017.900.00-1088.28%