NYSE - Delayed Quote • USD
Ventas, Inc. (VTR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517C00022500 | 3/27/2024 7:44 PM | 22.5 | 20.90 | 20.80 | 24.00 | 0.00 | 0.00% | 10 | 6 | 234.28% |
| VTR240517C00025000 | 3/27/2024 7:55 PM | 25 | 18.50 | 18.20 | 21.50 | 0.00 | 0.00% | 5 | 5 | 200.59% |
| VTR240517C00030000 | 4/9/2024 7:40 PM | 30 | 14.00 | 12.10 | 16.10 | 0.00 | 0.00% | 30 | 14 | 89.45% |
| VTR240517C00035000 | 2/15/2024 5:33 PM | 35 | 9.15 | 5.50 | 7.80 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| VTR240517C00037500 | 3/25/2024 2:12 PM | 37.5 | 6.00 | 5.90 | 6.20 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| VTR240517C00040000 | 4/19/2024 4:13 PM | 40 | 3.46 | 4.20 | 4.40 | 0.00 | 0.00% | 3 | 11 | 43.46% |
| VTR240517C00042500 | 4/26/2024 5:24 PM | 42.5 | 2.29 | 2.20 | 2.35 | 0.23 | 11.17% | 4 | 119 | 36.67% |
| VTR240517C00045000 | 4/26/2024 7:06 PM | 45 | 0.93 | 0.80 | 0.90 | 0.31 | 50.00% | 17 | 1,089 | 32.28% |
| VTR240517C00047500 | 4/26/2024 7:06 PM | 47.5 | 0.25 | 0.20 | 0.30 | 0.05 | 25.00% | 20 | 1,462 | 33.01% |
| VTR240517C00050000 | 4/22/2024 5:54 PM | 50 | 0.08 | 0.05 | 0.15 | 0.01 | 14.29% | 1 | 813 | 38.57% |
| VTR240517C00052500 | 4/24/2024 1:30 PM | 52.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 2,268 | 45.12% |
| VTR240517C00055000 | 4/17/2024 1:59 PM | 55 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 549 | 72.85% |
| VTR240517C00057500 | 4/18/2024 7:47 PM | 57.5 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 14 | 83.01% |
| VTR240517C00060000 | 4/9/2024 2:58 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 73 | 92.29% |
| VTR240517C00065000 | 12/29/2023 2:49 PM | 65 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 4 | 81.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTR240517P00025000 | 9/18/2023 2:03 PM | 25 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 148.63% |
| VTR240517P00027500 | 10/3/2023 6:04 PM | 27.5 | 0.49 | 0.00 | 0.75 | 0.00 | 0.00% | - | 32 | 139.26% |
| VTR240517P00030000 | 12/14/2023 3:41 PM | 30 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 8 | 89.45% |
| VTR240517P00032500 | 4/2/2024 2:42 PM | 32.5 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 19 | 69.53% |
| VTR240517P00035000 | 4/22/2024 2:13 PM | 35 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 39 | 54.88% |
| VTR240517P00037500 | 4/17/2024 1:46 PM | 37.5 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 55 | 47.27% |
| VTR240517P00040000 | 4/24/2024 7:49 PM | 40 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 25 | 1,027 | 34.57% |
| VTR240517P00042500 | 4/26/2024 4:54 PM | 42.5 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 4 | 191 | 31.20% |
| VTR240517P00045000 | 4/19/2024 4:44 PM | 45 | 2.57 | 1.65 | 1.75 | 0.00 | 0.00% | 8 | 800 | 28.47% |
| VTR240517P00047500 | 4/15/2024 1:53 PM | 47.5 | 4.68 | 2.15 | 4.70 | 0.00 | 0.00% | 14 | 464 | 60.50% |
| VTR240517P00050000 | 2/14/2024 2:39 PM | 50 | 4.97 | 7.30 | 8.10 | 0.00 | 0.00% | 2 | 90 | 91.55% |
| VTR240517P00052500 | 4/1/2024 2:51 PM | 52.5 | 9.63 | 7.00 | 10.70 | 0.00 | 0.00% | 4 | 0 | 60.74% |
| VTR240517P00060000 | 10/6/2023 3:10 PM | 60 | 20.20 | 14.90 | 16.90 | 0.00 | 0.00% | 2 | 0 | 116.99% |
Related Tickers
WELL Welltower Inc.
94.34
+0.36%
HR Healthcare Realty Trust Incorporated
14.14
+0.78%
OHI Omega Healthcare Investors, Inc.
31.09
+0.61%
DOC Healthpeak Properties, Inc.
18.80
+2.51%
LTC LTC Properties, Inc.
32.56
+1.18%
SBRA Sabra Health Care REIT, Inc.
13.94
+2.12%
NHI National Health Investors, Inc.
62.89
+0.45%
CTRE CareTrust REIT, Inc.
24.31
+1.50%
GMRE Global Medical REIT Inc.
8.11
+0.25%
THRL.L Target Healthcare REIT Ord
77.00
+1.72%