Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240719C00060000 | 2023-11-28 10:43AM EDT | 60.00 | 44.05 | 65.70 | 70.50 | 0.00 | - | 1 | 1 | 321.61% |
| ARE240719C00075000 | 2023-11-10 3:36PM EDT | 75.00 | 23.42 | 42.60 | 47.50 | 0.00 | - | 16 | 26 | 147.00% |
| ARE240719C00080000 | 2024-02-13 11:50AM EDT | 80.00 | 33.00 | 41.50 | 46.10 | 0.00 | - | 1 | 2 | 175.51% |
| ARE240719C00085000 | 2024-04-15 1:24PM EDT | 85.00 | 35.40 | 38.60 | 43.30 | 0.00 | - | 5 | 6 | 179.05% |
| ARE240719C00090000 | 2024-01-18 1:50PM EDT | 90.00 | 33.73 | 28.60 | 33.50 | 0.00 | - | 13 | 18 | 112.33% |
| ARE240719C00092500 | 2024-01-18 1:49PM EDT | 92.50 | 31.59 | 26.60 | 30.90 | 0.00 | - | 10 | 9 | 106.86% |
| ARE240719C00095000 | 2024-06-11 3:28PM EDT | 95.00 | 19.65 | 19.00 | 23.50 | 0.00 | - | 6 | 57 | 70.46% |
| ARE240719C00100000 | 2024-06-13 10:02AM EDT | 100.00 | 15.80 | 14.50 | 18.50 | 0.00 | - | 2 | 34 | 58.24% |
| ARE240719C00105000 | 2024-06-04 2:23PM EDT | 105.00 | 14.33 | 9.30 | 14.00 | 0.00 | - | 1 | 39 | 50.68% |
| ARE240719C00110000 | 2024-06-06 9:48AM EDT | 110.00 | 7.40 | 6.40 | 7.70 | 0.00 | - | 1 | 33 | 26.59% |
| ARE240719C00115000 | 2024-06-10 3:57PM EDT | 115.00 | 3.00 | 3.60 | 4.00 | 0.00 | - | 5 | 51 | 23.08% |
| ARE240719C00120000 | 2024-06-14 2:25PM EDT | 120.00 | 1.82 | 1.65 | 1.90 | -0.18 | -9.00% | 28 | 242 | 23.51% |
| ARE240719C00125000 | 2024-06-14 2:17PM EDT | 125.00 | 0.77 | 0.60 | 0.95 | -0.15 | -16.30% | 6 | 328 | 25.64% |
| ARE240719C00130000 | 2024-06-13 3:38PM EDT | 130.00 | 0.35 | 0.25 | 0.55 | 0.00 | - | 100 | 218 | 28.69% |
| ARE240719C00135000 | 2024-06-13 10:37AM EDT | 135.00 | 0.36 | 0.05 | 4.90 | 0.00 | - | 1 | 215 | 57.19% |
| ARE240719C00140000 | 2024-06-13 12:17PM EDT | 140.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 792 | 64.26% |
| ARE240719C00145000 | 2024-05-15 1:30PM EDT | 145.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 12 | 61 | 71.42% |
| ARE240719C00150000 | 2024-06-07 11:55AM EDT | 150.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 9 | 350 | 49.32% |
| ARE240719C00155000 | 2024-03-22 11:16AM EDT | 155.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 53.52% |
| ARE240719C00160000 | 2024-01-25 1:20PM EDT | 160.00 | 1.00 | 0.05 | 2.55 | 0.00 | - | 5 | 17 | 76.10% |
| ARE240719C00165000 | 2024-03-18 10:12AM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 321 | 95.90% |
| ARE240719C00170000 | 2024-02-06 12:22PM EDT | 170.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 18 | 65 | 101.22% |
| ARE240719C00175000 | 2024-02-08 11:25AM EDT | 175.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 106.30% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240719P00050000 | 2023-11-29 1:03PM EDT | 50.00 | 0.65 | 0.00 | 1.80 | 0.00 | - | 10 | 13 | 169.92% |
| ARE240719P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 129.30% |
| ARE240719P00060000 | 2024-06-07 3:45PM EDT | 60.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 25 | 175.63% |
| ARE240719P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| ARE240719P00070000 | 2024-03-11 12:19PM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 141.99% |
| ARE240719P00075000 | 2023-12-04 10:30AM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| ARE240719P00080000 | 2024-04-29 3:57PM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 35 | 65.63% |
| ARE240719P00085000 | 2024-05-15 10:46AM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 60.94% |
| ARE240719P00090000 | 2024-06-07 12:27PM EDT | 90.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 277 | 52.34% |
| ARE240719P00092500 | 2024-06-13 12:50PM EDT | 92.50 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 79.37% |
| ARE240719P00095000 | 2024-06-14 10:19AM EDT | 95.00 | 0.30 | 0.10 | 0.50 | -0.10 | -25.00% | 1 | 1,165 | 45.51% |
| ARE240719P00097500 | 2024-06-05 1:43PM EDT | 97.50 | 0.78 | 0.00 | 4.80 | 0.00 | - | 5 | 25 | 66.80% |
| ARE240719P00100000 | 2024-06-12 9:37AM EDT | 100.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 104 | 38.92% |
| ARE240719P00105000 | 2024-06-14 3:33PM EDT | 105.00 | 0.69 | 0.60 | 0.85 | +0.15 | +27.78% | 1 | 239 | 31.93% |
| ARE240719P00110000 | 2024-06-14 1:52PM EDT | 110.00 | 1.50 | 1.40 | 1.75 | -0.15 | -9.09% | 1 | 454 | 29.86% |
| ARE240719P00115000 | 2024-06-14 3:38PM EDT | 115.00 | 3.50 | 3.00 | 3.50 | +0.70 | +25.00% | 6 | 304 | 28.89% |
| ARE240719P00120000 | 2024-06-14 12:21PM EDT | 120.00 | 5.90 | 4.90 | 8.50 | +0.18 | +3.15% | 1 | 61 | 44.53% |
| ARE240719P00125000 | 2024-06-06 1:58PM EDT | 125.00 | 10.09 | 8.10 | 12.40 | 0.00 | - | 10 | 128 | 48.71% |
| ARE240719P00130000 | 2024-06-05 1:31PM EDT | 130.00 | 14.70 | 12.70 | 17.50 | +0.20 | +1.38% | 5 | 28 | 59.74% |
| ARE240719P00135000 | 2024-04-24 3:17PM EDT | 135.00 | 17.57 | 15.00 | 19.30 | 0.00 | - | 1 | 27 | 36.52% |
| ARE240719P00140000 | 2024-04-02 9:32AM EDT | 140.00 | 18.00 | 19.90 | 24.50 | 0.00 | - | 1 | 3 | 45.95% |
© 2024 Yahoo. All rights reserved.