Alexandria Real Estate Equities, Inc. (ARE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240621C00110000 | 2024-05-10 2:42PM EDT | 110.00 | 12.50 | 7.10 | 11.50 | 0.00 | - | - | 1 | 62.99% |
| ARE240621C00115000 | 2024-06-03 10:07AM EDT | 115.00 | 5.40 | 4.00 | 5.60 | 0.00 | - | 1 | 32 | 34.63% |
| ARE240621C00120000 | 2024-06-03 11:44AM EDT | 120.00 | 2.30 | 0.00 | 3.10 | 0.00 | - | 28 | 143 | 36.01% |
| ARE240621C00125000 | 2024-06-03 11:43AM EDT | 125.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 45 | 289 | 35.82% |
| ARE240621C00130000 | 2024-06-03 11:24AM EDT | 130.00 | 0.37 | 0.20 | 3.00 | 0.00 | - | 1 | 462 | 50.54% |
| ARE240621C00135000 | 2024-05-31 1:44PM EDT | 135.00 | 0.38 | 0.00 | 0.70 | 0.00 | - | 1 | 773 | 47.61% |
| ARE240621C00140000 | 2024-06-03 9:30AM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 83.55% |
| ARE240621C00145000 | 2024-05-20 12:52PM EDT | 145.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 93.73% |
| ARE240621C00155000 | 2024-05-15 10:32AM EDT | 155.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 112.06% |
| ARE240621C00165000 | 2024-05-15 10:18AM EDT | 165.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 128.32% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240621P00085000 | 2024-05-06 3:24PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 7 | 94.24% |
| ARE240621P00090000 | 2024-04-25 10:07AM EDT | 90.00 | 0.37 | 0.00 | 3.90 | 0.00 | - | - | 5 | 116.31% |
| ARE240621P00095000 | 2024-05-24 3:29PM EDT | 95.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 107.28% |
| ARE240621P00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 58 | 48.93% |
| ARE240621P00105000 | 2024-05-31 2:28PM EDT | 105.00 | 0.24 | 0.10 | 1.55 | 0.00 | - | 1 | 408 | 61.23% |
| ARE240621P00110000 | 2024-06-03 1:38PM EDT | 110.00 | 0.60 | 0.25 | 1.20 | 0.00 | - | 1 | 96 | 40.85% |
| ARE240621P00115000 | 2024-06-03 2:53PM EDT | 115.00 | 1.36 | 1.00 | 1.90 | 0.00 | - | 3 | 103 | 32.54% |
| ARE240621P00120000 | 2024-06-03 11:36AM EDT | 120.00 | 3.70 | 3.10 | 4.50 | 0.00 | - | 12 | 91 | 35.06% |
| ARE240621P00125000 | 2024-05-22 2:37PM EDT | 125.00 | 4.50 | 4.70 | 9.50 | 0.00 | - | 1 | 79 | 52.59% |
| ARE240621P00130000 | 2024-05-23 1:50PM EDT | 130.00 | 11.30 | 9.50 | 14.00 | 0.00 | - | - | 2 | 61.40% |
© 2024 Yahoo. All rights reserved.