Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240816C00100000 | 2024-06-12 9:47AM EDT | 100.00 | 20.00 | 14.60 | 19.00 | 0.00 | - | 24 | 12 | 47.29% |
| ARE240816C00110000 | 2024-03-18 1:20PM EDT | 110.00 | 18.42 | 10.20 | 14.50 | 0.00 | - | 1 | 2 | 59.09% |
| ARE240816C00115000 | 2024-06-13 2:08PM EDT | 115.00 | 5.73 | 5.10 | 6.20 | 0.00 | - | 13 | 21 | 28.78% |
| ARE240816C00120000 | 2024-06-13 3:02PM EDT | 120.00 | 3.50 | 2.65 | 4.00 | 0.00 | - | 8 | 17 | 28.87% |
| ARE240816C00125000 | 2024-06-13 2:09PM EDT | 125.00 | 2.17 | 1.40 | 2.40 | 0.00 | - | 10 | 17 | 28.64% |
| ARE240816C00130000 | 2024-06-13 10:37AM EDT | 130.00 | 0.98 | 0.70 | 1.50 | 0.00 | - | 1 | 107 | 29.55% |
| ARE240816C00135000 | 2024-06-04 3:31PM EDT | 135.00 | 0.85 | 0.40 | 2.50 | 0.00 | - | 35 | 45 | 42.80% |
| ARE240816C00140000 | 2024-05-22 3:12PM EDT | 140.00 | 1.15 | 0.15 | 0.90 | 0.00 | - | 8 | 10 | 35.11% |
| ARE240816C00145000 | 2024-05-14 3:57PM EDT | 145.00 | 1.10 | 0.00 | 4.00 | 0.00 | - | 2 | 17 | 50.07% |
| ARE240816C00150000 | 2024-04-15 9:30AM EDT | 150.00 | 1.40 | 0.30 | 4.50 | 0.00 | - | 2 | 14 | 58.22% |
| ARE240816C00160000 | 2023-12-29 2:49PM EDT | 160.00 | 3.10 | 1.10 | 4.60 | 0.00 | - | 1 | 2 | 71.02% |
| ARE240816C00165000 | 2024-01-12 12:23PM EDT | 165.00 | 1.85 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 72.35% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240816P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 130.91% |
| ARE240816P00065000 | 2024-01-25 2:31PM EDT | 65.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 117.92% |
| ARE240816P00080000 | 2023-12-28 12:24PM EDT | 80.00 | 0.95 | 0.80 | 4.90 | 0.00 | - | - | 5 | 88.77% |
| ARE240816P00085000 | 2024-05-30 10:15AM EDT | 85.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 73.68% |
| ARE240816P00090000 | 2024-06-06 9:36AM EDT | 90.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 63.92% |
| ARE240816P00095000 | 2024-04-29 3:59PM EDT | 95.00 | 1.19 | 0.50 | 1.55 | 0.00 | - | 1 | 42 | 46.62% |
| ARE240816P00100000 | 2024-06-07 2:05PM EDT | 100.00 | 1.07 | 0.75 | 1.00 | 0.00 | - | 50 | 130 | 32.92% |
| ARE240816P00105000 | 2024-06-07 12:10PM EDT | 105.00 | 1.74 | 1.25 | 2.10 | 0.00 | - | 2 | 31 | 33.75% |
| ARE240816P00110000 | 2024-06-10 12:49PM EDT | 110.00 | 3.30 | 2.25 | 3.30 | 0.00 | - | 4 | 59 | 31.67% |
| ARE240816P00115000 | 2024-06-13 12:34PM EDT | 115.00 | 4.02 | 3.90 | 4.90 | 0.00 | - | 1 | 43 | 28.89% |
| ARE240816P00120000 | 2024-05-29 9:39AM EDT | 120.00 | 8.75 | 6.90 | 7.90 | 0.00 | - | 1 | 56 | 30.04% |
| ARE240816P00125000 | 2024-06-14 10:38AM EDT | 125.00 | 11.30 | 8.50 | 13.20 | +4.90 | +76.56% | 18 | 6 | 40.75% |
| ARE240816P00130000 | 2024-01-05 1:07PM EDT | 130.00 | 13.80 | 13.50 | 17.60 | 0.00 | - | 1 | 1 | 45.12% |
| ARE240816P00135000 | 2024-02-09 3:21PM EDT | 135.00 | 22.30 | 12.30 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.