Canada markets open in 5 hours 50 minutes

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.68-0.59 (-0.51%)
At close: 04:00PM EDT
116.28 +0.60 (+0.52%)
After hours: 05:05PM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARE241018C001000002024-05-23 3:54PM EDT100.0020.9016.0019.600.00--141.05%
ARE241018C001050002024-06-26 12:44PM EDT105.0013.370.000.000.00-200.00%
ARE241018C001100002024-06-17 1:54PM EDT110.0010.230.000.000.00--00.00%
ARE241018C001150002024-06-26 12:44PM EDT115.006.910.000.000.00-1000.00%
ARE241018C001200002024-06-25 1:03PM EDT120.004.380.000.000.00-101.56%
ARE241018C001250002024-06-25 2:37PM EDT125.003.110.000.000.00-103.13%
ARE241018C001300002024-06-26 9:53AM EDT130.001.800.000.000.00-106.25%
ARE241018C001350002024-05-28 3:15PM EDT135.001.950.000.000.00-906.25%
ARE241018C001400002024-05-14 1:47PM EDT140.002.901.001.850.00-2533.14%
ARE241018C001450002024-06-06 9:36AM EDT145.000.550.000.000.00-106.25%
ARE241018C001500002024-05-08 9:30AM EDT150.001.950.000.000.00-1212.50%
ARE241018C001600002024-04-01 10:39AM EDT160.001.830.050.900.00-3439.11%
ARE241018C001800002024-04-08 11:13AM EDT180.000.570.000.750.00--147.41%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARE241018P000750002024-06-26 10:35AM EDT75.000.300.000.000.00-1012.50%
ARE241018P000800002024-04-15 9:43AM EDT80.001.070.000.000.00-21012.50%
ARE241018P000850002024-05-09 11:57AM EDT85.000.750.104.800.00-50050254.57%
ARE241018P000900002024-06-25 1:57PM EDT90.000.810.000.000.00-5012.50%
ARE241018P000950002024-06-25 1:57PM EDT95.001.300.000.000.00-506.25%
ARE241018P001000002024-06-24 2:46PM EDT100.001.500.000.000.00-106.25%
ARE241018P001050002024-06-24 3:32PM EDT105.002.300.000.000.00-703.13%
ARE241018P001100002024-06-25 11:32AM EDT110.004.350.000.000.00-1501.56%
ARE241018P001150002024-06-24 3:41PM EDT115.005.410.000.000.00-100.39%
ARE241018P001200002024-06-26 3:24PM EDT120.009.400.000.000.00-100.00%
ARE241018P001250002024-06-26 11:27AM EDT125.0012.600.000.000.00-100.00%
ARE241018P001350002024-04-09 3:54PM EDT135.0012.9215.7019.500.00--215.89%
ARE241018P001500002024-03-13 10:02AM EDT150.0026.2026.1029.800.00--10.00%