Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241115C00075000 | 2024-01-04 12:18PM EDT | 75.00 | 53.00 | 45.50 | 50.40 | 0.00 | - | - | 1 | 88.27% |
| ARE241115C00105000 | 2024-06-03 12:43PM EDT | 105.00 | 16.60 | 14.20 | 15.60 | 0.00 | - | 87 | 15 | 30.88% |
| ARE241115C00110000 | 2024-06-11 2:13PM EDT | 110.00 | 10.30 | 10.80 | 12.30 | 0.00 | - | - | 1 | 30.08% |
| ARE241115C00115000 | 2024-06-11 3:06PM EDT | 115.00 | 7.60 | 8.00 | 9.20 | 0.00 | - | 1 | 9 | 28.57% |
| ARE241115C00120000 | 2024-06-12 2:35PM EDT | 120.00 | 6.80 | 5.20 | 7.00 | 0.00 | - | 11 | 41 | 28.60% |
| ARE241115C00125000 | 2024-06-05 1:58PM EDT | 125.00 | 5.00 | 3.50 | 5.50 | 0.00 | - | 6 | 20 | 29.56% |
| ARE241115C00130000 | 2024-06-11 2:21PM EDT | 130.00 | 2.60 | 2.35 | 4.10 | 0.00 | - | 1 | 38 | 29.61% |
| ARE241115C00135000 | 2024-06-10 3:53PM EDT | 135.00 | 1.67 | 1.50 | 3.00 | 0.00 | - | 31 | 150 | 29.61% |
| ARE241115C00140000 | 2024-06-12 9:35AM EDT | 140.00 | 2.45 | 0.90 | 2.30 | 0.00 | - | 10 | 56 | 30.26% |
| ARE241115C00145000 | 2024-06-10 3:17PM EDT | 145.00 | 0.75 | 0.60 | 4.90 | 0.00 | - | 7 | 272 | 45.08% |
| ARE241115C00150000 | 2024-04-16 9:30AM EDT | 150.00 | 2.10 | 1.90 | 4.80 | 0.00 | - | 1 | 40 | 48.23% |
| ARE241115C00155000 | 2024-05-06 3:13PM EDT | 155.00 | 1.15 | 0.00 | 3.90 | 0.00 | - | 50 | 146 | 47.63% |
| ARE241115C00160000 | 2024-04-30 11:56AM EDT | 160.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 4 | 59 | 54.68% |
| ARE241115C00165000 | 2024-04-25 2:52PM EDT | 165.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 114 | 37 | 57.64% |
| ARE241115C00175000 | 2023-12-26 4:31PM EDT | 175.00 | 3.00 | 1.05 | 3.80 | 0.00 | - | - | 1 | 50.99% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241115P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 53.32% |
| ARE241115P00070000 | 2024-01-17 12:32PM EDT | 70.00 | 1.20 | 0.15 | 1.40 | 0.00 | - | - | 10 | 50.76% |
| ARE241115P00085000 | 2024-03-15 2:02PM EDT | 85.00 | 1.75 | 0.45 | 4.70 | 0.00 | - | 8 | 14 | 60.93% |
| ARE241115P00090000 | 2024-04-30 11:56AM EDT | 90.00 | 1.95 | 1.10 | 4.50 | 0.00 | - | 3 | 4 | 52.58% |
| ARE241115P00095000 | 2024-04-25 12:40PM EDT | 95.00 | 2.75 | 1.65 | 2.35 | 0.00 | - | 1 | 71 | 34.67% |
| ARE241115P00100000 | 2024-05-10 2:21PM EDT | 100.00 | 2.23 | 2.55 | 3.40 | 0.00 | - | 5 | 48 | 33.74% |
| ARE241115P00105000 | 2024-06-07 10:34AM EDT | 105.00 | 4.30 | 3.10 | 4.30 | 0.00 | - | 16 | 50 | 30.98% |
| ARE241115P00110000 | 2024-05-20 10:28AM EDT | 110.00 | 3.70 | 4.40 | 6.10 | 0.00 | - | 1 | 76 | 30.53% |
| ARE241115P00115000 | 2024-06-14 2:12PM EDT | 115.00 | 7.50 | 6.40 | 8.40 | -0.90 | -10.71% | 19 | 168 | 30.34% |
| ARE241115P00120000 | 2024-06-10 2:41PM EDT | 120.00 | 10.80 | 9.10 | 12.10 | 0.00 | - | 20 | 54 | 33.35% |
| ARE241115P00125000 | 2024-05-14 2:04PM EDT | 125.00 | 9.83 | 9.80 | 14.50 | 0.00 | - | 1 | 13 | 30.68% |
| ARE241115P00130000 | 2024-03-14 11:38AM EDT | 130.00 | 15.90 | 14.20 | 17.50 | 0.00 | - | 2 | 48 | 28.58% |
| ARE241115P00135000 | 2024-04-15 10:55AM EDT | 135.00 | 19.33 | 12.20 | 16.50 | 0.00 | - | 1 | 40 | 0.00% |
| ARE241115P00140000 | 2024-04-09 1:10PM EDT | 140.00 | 18.00 | 19.40 | 24.00 | 0.00 | - | 1 | 0 | 17.70% |
| ARE241115P00150000 | 2024-03-13 9:57AM EDT | 150.00 | 26.10 | 26.10 | 30.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.