NYSE - Delayed Quote • USD
Ventas, Inc. (VTR)
At close: April 25 at 4:00 PM EDT
Pre-Market: 4:39 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| VTR240517C00025000 | 3/27/2024 7:55 PM | 25 | 18.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| VTR240517C00030000 | 4/9/2024 7:40 PM | 30 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| 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 | 52.64% |
| VTR240517C00040000 | 4/19/2024 4:13 PM | 40 | 3.46 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| VTR240517C00042500 | 4/24/2024 7:48 PM | 42.5 | 2.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VTR240517C00045000 | 4/25/2024 7:28 PM | 45 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 3.13% |
| VTR240517C00047500 | 4/23/2024 3:57 PM | 47.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| VTR240517C00050000 | 4/22/2024 5:54 PM | 50 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| VTR240517C00052500 | 4/24/2024 1:30 PM | 52.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| VTR240517C00055000 | 4/17/2024 1:59 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| VTR240517C00057500 | 4/18/2024 7:47 PM | 57.5 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| VTR240517C00060000 | 4/9/2024 2:58 PM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| VTR240517C00065000 | 12/29/2023 2:49 PM | 65 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 4 | 80.08% |
| 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 | 139.06% |
| VTR240517P00027500 | 10/3/2023 6:04 PM | 27.5 | 0.49 | 0.00 | 0.75 | 0.00 | 0.00% | - | 32 | 129.79% |
| VTR240517P00030000 | 12/14/2023 3:41 PM | 30 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 8 | 82.62% |
| VTR240517P00032500 | 4/2/2024 2:42 PM | 32.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| VTR240517P00035000 | 4/22/2024 2:13 PM | 35 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| VTR240517P00037500 | 4/17/2024 1:46 PM | 37.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| VTR240517P00040000 | 4/24/2024 7:49 PM | 40 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 910 | 0 | 6.25% |
| VTR240517P00042500 | 4/25/2024 7:31 PM | 42.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 3.13% |
| VTR240517P00045000 | 4/19/2024 4:44 PM | 45 | 2.57 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| VTR240517P00047500 | 4/15/2024 1:53 PM | 47.5 | 4.68 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| VTR240517P00050000 | 2/14/2024 2:39 PM | 50 | 4.97 | 7.30 | 8.10 | 0.00 | 0.00% | 2 | 90 | 74.51% |
| VTR240517P00052500 | 4/1/2024 2:51 PM | 52.5 | 9.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VTR240517P00060000 | 10/6/2023 3:10 PM | 60 | 20.20 | 14.90 | 16.90 | 0.00 | 0.00% | 2 | 0 | 84.18% |
Related Tickers
WELL Welltower Inc.
94.00
+0.32%
HR Healthcare Realty Trust Incorporated
14.03
-2.43%
DOC Healthpeak Properties, Inc.
18.34
-1.56%
OHI Omega Healthcare Investors, Inc.
30.90
+0.72%
LTC LTC Properties, Inc.
32.18
-0.16%
SBRA Sabra Health Care REIT, Inc.
13.65
-0.36%
CTRE CareTrust REIT, Inc.
23.95
+0.59%
NHI National Health Investors, Inc.
62.61
-0.38%
GMRE Global Medical REIT Inc.
8.09
-0.86%
UHT Universal Health Realty Income Trust
34.16
+0.35%