NYSE - Delayed Quote • USD
Ventas, Inc. (VTR)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:18 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 | 0.00% |
| VTR240517C00025000 | 3/27/2024 7:55 PM | 25 | 18.50 | 18.20 | 21.50 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| VTR240517C00030000 | 4/9/2024 7:40 PM | 30 | 14.00 | 14.60 | 19.00 | 0.00 | 0.00% | 30 | 14 | 90.63% |
| 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 | 5/3/2024 6:41 PM | 40 | 6.80 | 5.20 | 9.00 | 2.10 | 44.68% | 1 | 10 | 68.75% |
| VTR240517C00042500 | 5/2/2024 6:33 PM | 42.5 | 3.97 | 3.00 | 6.50 | 0.00 | 0.00% | 1 | 103 | 55.76% |
| VTR240517C00045000 | 5/3/2024 7:21 PM | 45 | 2.00 | 1.95 | 2.15 | 0.30 | 17.65% | 15 | 3,356 | 29.30% |
| VTR240517C00047500 | 5/3/2024 7:45 PM | 47.5 | 0.46 | 0.45 | 0.55 | 0.11 | 31.43% | 16 | 1,461 | 24.22% |
| VTR240517C00050000 | 5/3/2024 1:34 PM | 50 | 0.10 | 0.05 | 0.10 | 0.04 | 66.67% | 1 | 820 | 26.17% |
| VTR240517C00052500 | 5/2/2024 7:04 PM | 52.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 2,268 | 56.45% |
| VTR240517C00055000 | 4/17/2024 1:59 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 549 | 45.31% |
| VTR240517C00057500 | 4/18/2024 7:47 PM | 57.5 | 0.75 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 14 | 50.00% |
| VTR240517C00060000 | 4/9/2024 2:58 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 73 | 96.09% |
| VTR240517C00065000 | 12/29/2023 2:49 PM | 65 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 4 | 86.72% |
| 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 | 199.02% |
| VTR240517P00027500 | 10/3/2023 6:04 PM | 27.5 | 0.49 | 0.00 | 0.75 | 0.00 | 0.00% | - | 32 | 188.48% |
| VTR240517P00030000 | 12/14/2023 3:41 PM | 30 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 8 | 124.61% |
| VTR240517P00032500 | 4/2/2024 2:42 PM | 32.5 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 19 | 100.00% |
| VTR240517P00035000 | 4/22/2024 2:13 PM | 35 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 39 | 69.53% |
| VTR240517P00037500 | 5/3/2024 2:08 PM | 37.5 | 0.01 | 0.00 | 0.10 | -0.19 | -95.00% | 2 | 55 | 60.94% |
| VTR240517P00040000 | 5/3/2024 4:07 PM | 40 | 0.06 | 0.05 | 0.20 | 0.01 | 20.00% | 5 | 1,001 | 54.69% |
| VTR240517P00042500 | 5/3/2024 5:40 PM | 42.5 | 0.10 | 0.05 | 0.20 | -0.08 | -44.44% | 14 | 208 | 42.38% |
| VTR240517P00045000 | 5/3/2024 2:08 PM | 45 | 0.40 | 0.15 | 0.25 | 0.00 | 0.00% | 6 | 927 | 25.10% |
| VTR240517P00047500 | 4/15/2024 1:53 PM | 47.5 | 4.68 | 1.05 | 1.20 | 0.00 | 0.00% | 14 | 464 | 22.41% |
| VTR240517P00050000 | 2/14/2024 2:39 PM | 50 | 4.97 | 7.30 | 8.10 | 0.00 | 0.00% | 2 | 90 | 164.26% |
| VTR240517P00052500 | 4/1/2024 2:51 PM | 52.5 | 9.63 | 7.60 | 9.70 | 0.00 | 0.00% | 4 | 0 | 142.77% |
| VTR240517P00060000 | 10/6/2023 3:10 PM | 60 | 20.20 | 14.90 | 16.90 | 0.00 | 0.00% | 2 | 0 | 189.06% |
Related Tickers
WELL Welltower Inc.
95.81
-0.28%
OHI Omega Healthcare Investors, Inc.
31.34
+0.22%
DOC Healthpeak Properties, Inc.
18.97
+0.53%
LTC LTC Properties, Inc.
33.45
-0.48%
SBRA Sabra Health Care REIT, Inc.
14.35
+0.91%
HR Healthcare Realty Trust Incorporated
14.88
+2.20%
CTRE CareTrust REIT, Inc.
24.97
-1.34%
NHI National Health Investors, Inc.
64.72
+0.43%
CHCT Community Healthcare Trust Incorporated
24.37
-2.21%
MPW Medical Properties Trust, Inc.
4.8700
+0.62%