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
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARE240816C001000002024-06-12 9:47AM EDT100.0020.0014.6019.000.00-241247.66%
ARE240816C001100002024-03-18 1:20PM EDT110.0018.4210.2014.500.00-1259.57%
ARE240816C001150002024-06-13 2:08PM EDT115.005.735.106.200.00-132129.02%
ARE240816C001200002024-06-13 3:02PM EDT120.003.502.654.000.00-81729.10%
ARE240816C001250002024-06-13 2:09PM EDT125.002.171.402.400.00-101728.87%
ARE240816C001300002024-06-13 10:37AM EDT130.000.980.701.500.00-110729.80%
ARE240816C001350002024-06-04 3:31PM EDT135.000.850.402.500.00-354543.14%
ARE240816C001400002024-05-22 3:12PM EDT140.001.150.150.900.00-81035.38%
ARE240816C001450002024-05-14 3:57PM EDT145.001.100.004.000.00-21750.46%
ARE240816C001500002024-04-15 9:30AM EDT150.001.400.304.500.00-21458.68%
ARE240816C001600002023-12-29 2:49PM EDT160.003.101.104.600.00-1271.59%
ARE240816C001650002024-01-12 12:23PM EDT165.001.850.104.900.00-1172.93%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARE240816P000600002024-04-25 9:30AM EDT60.000.150.004.800.00-14131.98%
ARE240816P000650002024-01-25 2:31PM EDT65.000.450.004.800.00-11118.85%
ARE240816P000800002023-12-28 12:24PM EDT80.000.950.804.900.00--589.50%
ARE240816P000850002024-05-30 10:15AM EDT85.000.300.004.800.00-101174.27%
ARE240816P000900002024-06-06 9:36AM EDT90.000.350.004.800.00-1864.43%
ARE240816P000950002024-04-29 3:59PM EDT95.001.190.501.550.00-14247.00%
ARE240816P001000002024-06-07 2:05PM EDT100.001.070.751.000.00-5013033.18%
ARE240816P001050002024-06-07 12:10PM EDT105.001.741.252.100.00-23134.02%
ARE240816P001100002024-06-10 12:49PM EDT110.003.302.253.300.00-45931.92%
ARE240816P001150002024-06-13 12:34PM EDT115.004.023.904.900.00-14329.13%
ARE240816P001200002024-05-29 9:39AM EDT120.008.756.907.900.00-15630.29%
ARE240816P001250002024-06-14 10:38AM EDT125.0011.308.5013.20+4.90+76.56%18641.08%
ARE240816P001300002024-01-05 1:07PM EDT130.0013.8013.5017.600.00-1145.48%
ARE240816P001350002024-02-09 3:21PM EDT135.0022.3012.3017.000.00-100.00%