Canada markets closed

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - NYSE Delayed 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
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARE241115C000750002024-01-04 12:18PM EDT75.0053.0045.5050.400.00--187.98%
ARE241115C001050002024-06-03 12:43PM EDT105.0016.6014.2015.600.00-871530.77%
ARE241115C001100002024-06-11 2:13PM EDT110.0010.3010.8012.300.00--129.99%
ARE241115C001150002024-06-11 3:06PM EDT115.007.608.009.200.00-1928.47%
ARE241115C001200002024-06-12 2:35PM EDT120.006.805.207.000.00-114128.50%
ARE241115C001250002024-06-05 1:58PM EDT125.005.003.505.500.00-62029.46%
ARE241115C001300002024-06-11 2:21PM EDT130.002.602.354.100.00-13829.52%
ARE241115C001350002024-06-10 3:53PM EDT135.001.671.503.000.00-3115029.51%
ARE241115C001400002024-06-12 9:35AM EDT140.002.450.902.300.00-105630.16%
ARE241115C001450002024-06-10 3:17PM EDT145.000.750.604.900.00-727244.93%
ARE241115C001500002024-04-16 9:30AM EDT150.002.101.904.800.00-14048.07%
ARE241115C001550002024-05-06 3:13PM EDT155.001.150.003.900.00-5014647.47%
ARE241115C001600002024-04-30 11:56AM EDT160.000.710.004.800.00-45954.50%
ARE241115C001650002024-04-25 2:52PM EDT165.000.700.004.800.00-1143757.45%
ARE241115C001750002023-12-26 4:31PM EDT175.003.001.053.800.00--150.82%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARE241115P000600002024-05-02 9:30AM EDT60.000.250.000.600.00-11453.13%
ARE241115P000700002024-01-17 12:32PM EDT70.001.200.151.400.00--1050.59%
ARE241115P000850002024-03-15 2:02PM EDT85.001.750.454.700.00-81460.73%
ARE241115P000900002024-04-30 11:56AM EDT90.001.951.104.500.00-3452.41%
ARE241115P000950002024-04-25 12:40PM EDT95.002.751.652.350.00-17134.55%
ARE241115P001000002024-05-10 2:21PM EDT100.002.232.553.400.00-54833.63%
ARE241115P001050002024-06-07 10:34AM EDT105.004.303.104.300.00-165030.87%
ARE241115P001100002024-05-20 10:28AM EDT110.003.704.406.100.00-17630.43%
ARE241115P001150002024-06-14 2:12PM EDT115.007.506.408.40-0.90-10.71%1916830.24%
ARE241115P001200002024-06-10 2:41PM EDT120.0010.809.1012.100.00-205433.24%
ARE241115P001250002024-05-14 2:04PM EDT125.009.839.8014.500.00-11330.58%
ARE241115P001300002024-03-14 11:38AM EDT130.0015.9014.2017.500.00-24828.49%
ARE241115P001350002024-04-15 10:55AM EDT135.0019.3312.2016.500.00-1400.00%
ARE241115P001400002024-04-09 1:10PM EDT140.0018.0019.4024.000.00-1017.63%
ARE241115P001500002024-03-13 9:57AM EDT150.0026.1026.1030.500.00--10.00%