U.S. markets closed

Ventas, Inc. (VTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.90-1.33 (-2.70%)
At close: 1:04PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTR201218C000375002020-11-25 3:17PM EST37.5012.058.2012.600.00-216152.64%
VTR201218C000400002020-11-24 10:55AM EST40.0010.506.5010.200.00-27368.07%
VTR201218C000425002020-11-24 3:13PM EST42.505.505.306.60-2.00-26.67%110454.88%
VTR201218C000450002020-11-27 12:52PM EST45.003.603.204.20-2.41-40.10%11,94057.37%
VTR201218C000475002020-11-27 11:16AM EST47.502.101.902.20-1.89-47.37%425844.78%
VTR201218C000500002020-11-27 11:48AM EST50.001.030.851.10-0.52-33.55%3358043.21%
VTR201218C000525002020-11-27 12:30PM EST52.500.350.300.50-0.40-53.33%449443.12%
VTR201218C000550002020-11-27 11:51AM EST55.000.150.050.20-0.29-65.91%51,31442.97%
VTR201218C000575002020-11-25 2:05PM EST57.500.100.050.200.00-72452.83%
VTR201218C000600002020-11-27 11:45AM EST60.000.020.000.25-0.20-90.91%2256.25%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTR201218P000225002020-10-27 10:11AM EST22.500.200.000.200.00--6160.55%
VTR201218P000250002020-10-27 11:16AM EST25.000.150.000.200.00--0140.23%
VTR201218P000275002020-10-28 9:42AM EST27.500.560.000.400.00--18137.50%
VTR201218P000300002020-10-30 8:40AM EST30.000.410.000.350.00-125115.82%
VTR201218P000325002020-11-05 2:54PM EST32.500.440.001.800.00-114148.34%
VTR201218P000350002020-11-23 1:09PM EST35.000.020.000.200.00-14674.22%
VTR201218P000375002020-11-13 12:46PM EST37.500.150.000.200.00-53260.16%
VTR201218P000400002020-11-23 12:29PM EST40.000.150.100.200.00-26550.98%
VTR201218P000425002020-11-27 12:54PM EST42.500.350.300.40+0.18+105.88%1121049.12%
VTR201218P000450002020-11-27 12:55PM EST45.000.750.750.90+0.25+50.00%201,26946.83%
VTR201218P000475002020-11-27 12:07PM EST47.501.601.551.85+0.45+39.13%2611445.90%
VTR201218P000500002020-11-27 12:10PM EST50.003.002.953.30+0.65+27.66%1440845.61%
VTR201218P000525002020-11-24 11:45AM EST52.503.204.805.200.00-339246.29%
VTR201218P000550002020-11-16 2:13PM EST55.005.465.707.700.00-676759.38%