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 | 19.60 | 0.00 | - | - | 1 | 41.05% |
| ARE241018C00105000 | 2024-06-26 12:44PM EDT | 105.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARE241018C00110000 | 2024-06-17 1:54PM EDT | 110.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARE241018C00115000 | 2024-06-26 12:44PM EDT | 115.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARE241018C00120000 | 2024-06-25 1:03PM EDT | 120.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ARE241018C00125000 | 2024-06-25 2:37PM EDT | 125.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARE241018C00130000 | 2024-06-26 9:53AM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARE241018C00135000 | 2024-05-28 3:15PM EDT | 135.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ARE241018C00140000 | 2024-05-14 1:47PM EDT | 140.00 | 2.90 | 1.00 | 1.85 | 0.00 | - | 2 | 5 | 33.14% |
| ARE241018C00145000 | 2024-06-06 9:36AM EDT | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| 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 | 39.11% |
| ARE241018C00180000 | 2024-04-08 11:13AM EDT | 180.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 1 | 47.41% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241018P00075000 | 2024-06-26 10:35AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| 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 | 54.57% |
| ARE241018P00090000 | 2024-06-25 1:57PM EDT | 90.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARE241018P00095000 | 2024-06-25 1:57PM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ARE241018P00100000 | 2024-06-24 2:46PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARE241018P00105000 | 2024-06-24 3:32PM EDT | 105.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ARE241018P00110000 | 2024-06-25 11:32AM EDT | 110.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ARE241018P00115000 | 2024-06-24 3:41PM EDT | 115.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ARE241018P00120000 | 2024-06-26 3:24PM EDT | 120.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARE241018P00125000 | 2024-06-26 11:27AM EDT | 125.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARE241018P00135000 | 2024-04-09 3:54PM EDT | 135.00 | 12.92 | 15.70 | 19.50 | 0.00 | - | - | 2 | 15.89% |
| 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.