Canada markets closed

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
116.32-0.76 (-0.65%)
At close: 04:00PM EDT
115.73 -0.59 (-0.51%)
After hours: 06:52PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARE240719C000600002023-11-28 10:43AM EDT60.0044.0565.7070.500.00-11321.61%
ARE240719C000750002023-11-10 3:36PM EDT75.0023.4242.6047.500.00-1626147.00%
ARE240719C000800002024-02-13 11:50AM EDT80.0033.0041.5046.100.00-12175.51%
ARE240719C000850002024-04-15 1:24PM EDT85.0035.4038.6043.300.00-56179.05%
ARE240719C000900002024-01-18 1:50PM EDT90.0033.7328.6033.500.00-1318112.33%
ARE240719C000925002024-01-18 1:49PM EDT92.5031.5926.6030.900.00-109106.86%
ARE240719C000950002024-06-11 3:28PM EDT95.0019.6519.0023.500.00-65770.46%
ARE240719C001000002024-06-13 10:02AM EDT100.0015.8014.5018.500.00-23458.24%
ARE240719C001050002024-06-04 2:23PM EDT105.0014.339.3014.000.00-13950.68%
ARE240719C001100002024-06-06 9:48AM EDT110.007.406.407.700.00-13326.59%
ARE240719C001150002024-06-10 3:57PM EDT115.003.003.604.000.00-55123.08%
ARE240719C001200002024-06-14 2:25PM EDT120.001.821.651.90-0.18-9.00%2824223.51%
ARE240719C001250002024-06-14 2:17PM EDT125.000.770.600.95-0.15-16.30%632825.64%
ARE240719C001300002024-06-13 3:38PM EDT130.000.350.250.550.00-10021828.69%
ARE240719C001350002024-06-13 10:37AM EDT135.000.360.054.900.00-121557.19%
ARE240719C001400002024-06-13 12:17PM EDT140.000.190.004.800.00-179264.26%
ARE240719C001450002024-05-15 1:30PM EDT145.000.450.004.800.00-126171.42%
ARE240719C001500002024-06-07 11:55AM EDT150.000.100.050.400.00-935049.32%
ARE240719C001550002024-03-22 11:16AM EDT155.000.980.000.750.00-4353.52%
ARE240719C001600002024-01-25 1:20PM EDT160.001.000.052.550.00-51776.10%
ARE240719C001650002024-03-18 10:12AM EDT165.000.550.004.800.00-132195.90%
ARE240719C001700002024-02-06 12:22PM EDT170.000.800.004.800.00-1865101.22%
ARE240719C001750002024-02-08 11:25AM EDT175.000.050.004.800.00-112106.30%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARE240719P000500002023-11-29 1:03PM EDT50.000.650.001.800.00-1013169.92%
ARE240719P000550002024-05-09 9:30AM EDT55.000.050.000.750.00-19129.30%
ARE240719P000600002024-06-07 3:45PM EDT60.000.050.004.800.00-325175.63%
ARE240719P000650002024-04-23 9:30AM EDT65.000.100.000.000.00-41250.00%
ARE240719P000700002024-03-11 12:19PM EDT70.000.400.004.800.00-117141.99%
ARE240719P000750002023-12-04 10:30AM EDT75.001.150.000.000.00-11825.00%
ARE240719P000800002024-04-29 3:57PM EDT80.000.100.000.500.00-103565.63%
ARE240719P000850002024-05-15 10:46AM EDT85.000.220.000.750.00-14760.94%
ARE240719P000900002024-06-07 12:27PM EDT90.000.200.000.400.00-127752.34%
ARE240719P000925002024-06-13 12:50PM EDT92.500.230.004.800.00-15179.37%
ARE240719P000950002024-06-14 10:19AM EDT95.000.300.100.50-0.10-25.00%11,16545.51%
ARE240719P000975002024-06-05 1:43PM EDT97.500.780.004.800.00-52566.80%
ARE240719P001000002024-06-12 9:37AM EDT100.000.350.000.650.00-110438.92%
ARE240719P001050002024-06-14 3:33PM EDT105.000.690.600.85+0.15+27.78%123931.93%
ARE240719P001100002024-06-14 1:52PM EDT110.001.501.401.75-0.15-9.09%145429.86%
ARE240719P001150002024-06-14 3:38PM EDT115.003.503.003.50+0.70+25.00%630428.89%
ARE240719P001200002024-06-14 12:21PM EDT120.005.904.908.50+0.18+3.15%16144.53%
ARE240719P001250002024-06-06 1:58PM EDT125.0010.098.1012.400.00-1012848.71%
ARE240719P001300002024-06-05 1:31PM EDT130.0014.7012.7017.50+0.20+1.38%52859.74%
ARE240719P001350002024-04-24 3:17PM EDT135.0017.5715.0019.300.00-12736.52%
ARE240719P001400002024-04-02 9:32AM EDT140.0018.0019.9024.500.00-1345.95%