Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241018C00100000 | 2024-05-23 3:54PM EDT | 100.00 | 20.90 | 16.00 | 20.50 | 0.00 | - | - | 1 | 41.19% |
| ARE241018C00105000 | 2024-03-28 3:01PM EDT | 105.00 | 27.90 | 15.00 | 17.90 | 0.00 | - | 1 | 1 | 44.10% |
| ARE241018C00115000 | 2024-06-10 3:38PM EDT | 115.00 | 6.83 | 6.70 | 8.40 | 0.00 | - | 4 | 19 | 28.63% |
| ARE241018C00120000 | 2024-06-03 12:06PM EDT | 120.00 | 7.00 | 4.40 | 6.00 | 0.00 | - | 15 | 24 | 27.94% |
| ARE241018C00125000 | 2024-06-14 3:14PM EDT | 125.00 | 3.50 | 2.70 | 4.40 | -0.40 | -10.26% | 2 | 39 | 28.45% |
| ARE241018C00130000 | 2024-06-14 3:14PM EDT | 130.00 | 2.22 | 1.60 | 3.10 | -0.08 | -3.48% | 2 | 31 | 28.53% |
| ARE241018C00135000 | 2024-05-28 3:15PM EDT | 135.00 | 1.95 | 0.95 | 2.10 | 0.00 | - | 9 | 8 | 28.38% |
| ARE241018C00140000 | 2024-05-14 1:47PM EDT | 140.00 | 2.90 | 1.00 | 1.85 | 0.00 | - | 2 | 5 | 31.02% |
| ARE241018C00145000 | 2024-06-06 9:36AM EDT | 145.00 | 0.55 | 0.30 | 4.80 | 0.00 | - | 1 | 8 | 49.44% |
| ARE241018C00150000 | 2024-05-08 9:30AM EDT | 150.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ARE241018C00160000 | 2024-04-01 10:39AM EDT | 160.00 | 1.83 | 0.05 | 0.90 | 0.00 | - | 3 | 4 | 36.83% |
| ARE241018C00180000 | 2024-04-08 11:13AM EDT | 180.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 1 | 44.80% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241018P00075000 | 2024-05-23 10:14AM EDT | 75.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | - | 1 | 44.34% |
| ARE241018P00080000 | 2024-04-15 9:43AM EDT | 80.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| ARE241018P00085000 | 2024-05-09 11:57AM EDT | 85.00 | 0.75 | 0.10 | 4.80 | 0.00 | - | 500 | 502 | 52.67% |
| ARE241018P00090000 | 2024-06-14 3:52PM EDT | 90.00 | 1.20 | 0.70 | 1.80 | +0.15 | +14.29% | 1 | 216 | 41.14% |
| ARE241018P00095000 | 2024-06-07 9:30AM EDT | 95.00 | 1.70 | 1.05 | 1.90 | 0.00 | - | 1 | 4 | 35.49% |
| ARE241018P00100000 | 2024-05-29 9:50AM EDT | 100.00 | 2.86 | 1.60 | 2.75 | 0.00 | - | 1 | 3 | 33.95% |
| ARE241018P00105000 | 2024-06-10 12:33PM EDT | 105.00 | 3.53 | 2.80 | 3.30 | 0.00 | - | 4 | 203 | 29.75% |
| ARE241018P00110000 | 2024-06-10 3:54PM EDT | 110.00 | 5.50 | 3.70 | 5.50 | 0.00 | - | 10 | 14 | 31.40% |
| ARE241018P00115000 | 2024-06-05 1:43PM EDT | 115.00 | 6.40 | 5.70 | 7.50 | 0.00 | - | 5 | 9 | 30.20% |
| ARE241018P00120000 | 2024-06-12 11:22AM EDT | 120.00 | 8.70 | 8.40 | 10.20 | 0.00 | - | 5 | 74 | 29.88% |
| ARE241018P00125000 | 2024-05-23 1:34PM EDT | 125.00 | 11.00 | 11.80 | 15.00 | 0.00 | - | 1 | 27 | 35.84% |
| ARE241018P00135000 | 2024-04-09 3:54PM EDT | 135.00 | 12.92 | 15.70 | 19.50 | 0.00 | - | - | 2 | 20.87% |
| ARE241018P00150000 | 2024-03-13 10:02AM EDT | 150.00 | 26.20 | 26.10 | 29.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.