Alexandria Real Estate Equities, Inc. (ARE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241220C00065000 | 2024-03-05 11:44AM EDT | 65.00 | 61.00 | 57.40 | 62.00 | 0.00 | - | 5 | 0 | 107.56% |
| ARE241220C00070000 | 2024-02-16 4:33PM EDT | 70.00 | 50.95 | 52.20 | 56.50 | 0.00 | - | 5 | 0 | 95.83% |
| ARE241220C00075000 | 2024-02-21 3:06PM EDT | 75.00 | 47.00 | 49.00 | 53.50 | 0.00 | - | 5 | 0 | 96.18% |
| ARE241220C00080000 | 2024-02-29 11:06AM EDT | 80.00 | 45.50 | 48.50 | 53.00 | 0.00 | - | 5 | 3 | 107.14% |
| ARE241220C00085000 | 2024-02-14 1:07PM EDT | 85.00 | 32.24 | 38.70 | 43.50 | 0.00 | - | 11 | 46 | 77.88% |
| ARE241220C00100000 | 2024-05-10 10:32AM EDT | 100.00 | 25.40 | 16.30 | 20.90 | 0.00 | - | 2 | 12 | 35.16% |
| ARE241220C00105000 | 2024-02-23 3:22PM EDT | 105.00 | 23.68 | 23.50 | 27.90 | 0.00 | - | 1 | 2 | 62.16% |
| ARE241220C00110000 | 2024-03-11 3:14PM EDT | 110.00 | 23.79 | 18.70 | 23.50 | 0.00 | - | 1 | 44 | 55.18% |
| ARE241220C00115000 | 2024-04-30 2:42PM EDT | 115.00 | 12.40 | 9.60 | 11.60 | 0.00 | - | 2 | 17 | 33.07% |
| ARE241220C00120000 | 2024-06-05 1:12PM EDT | 120.00 | 7.88 | 6.20 | 8.40 | 0.00 | - | 5 | 22 | 30.01% |
| ARE241220C00125000 | 2024-05-30 11:49AM EDT | 125.00 | 6.50 | 4.30 | 6.60 | 0.00 | - | 1 | 45 | 30.07% |
| ARE241220C00130000 | 2024-05-30 1:56PM EDT | 130.00 | 4.53 | 2.95 | 5.10 | 0.00 | - | 5 | 38 | 30.03% |
| ARE241220C00135000 | 2024-06-13 11:37AM EDT | 135.00 | 2.97 | 2.55 | 3.70 | 0.00 | - | 8 | 785 | 29.29% |
| ARE241220C00140000 | 2024-06-10 10:28AM EDT | 140.00 | 1.60 | 1.35 | 3.00 | 0.00 | - | 1 | 36 | 30.18% |
| ARE241220C00145000 | 2024-06-10 2:57PM EDT | 145.00 | 1.25 | 1.00 | 2.25 | 0.00 | - | 10 | 45 | 30.14% |
| ARE241220C00150000 | 2024-05-23 3:04PM EDT | 150.00 | 1.55 | 0.60 | 4.90 | 0.00 | - | 25 | 45 | 43.88% |
| ARE241220C00155000 | 2024-04-29 3:42PM EDT | 155.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 46.50% |
| ARE241220C00160000 | 2024-05-02 3:28PM EDT | 160.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 48.15% |
| ARE241220C00170000 | 2024-04-22 1:52PM EDT | 170.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ARE241220C00175000 | 2024-03-08 11:40AM EDT | 175.00 | 2.35 | 0.25 | 2.20 | 0.00 | - | 18 | 18 | 44.78% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241220P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 25.00% |
| ARE241220P00065000 | 2024-05-28 2:13PM EDT | 65.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 5 | 55 | 47.02% |
| ARE241220P00075000 | 2024-06-10 1:46PM EDT | 75.00 | 0.60 | 0.40 | 1.00 | 0.00 | - | 6 | 562 | 43.02% |
| ARE241220P00080000 | 2024-04-26 2:16PM EDT | 80.00 | 1.09 | 0.20 | 4.70 | 0.00 | - | 4 | 11 | 61.88% |
| ARE241220P00085000 | 2024-02-20 4:55PM EDT | 85.00 | 2.74 | 0.50 | 4.70 | 0.00 | - | - | 4 | 54.97% |
| ARE241220P00090000 | 2024-05-29 1:01PM EDT | 90.00 | 2.00 | 1.25 | 2.25 | 0.00 | - | 2 | 58 | 36.17% |
| ARE241220P00095000 | 2024-05-30 11:04AM EDT | 95.00 | 2.50 | 1.85 | 2.85 | 0.00 | - | 1 | 15 | 33.71% |
| ARE241220P00100000 | 2024-06-12 3:25PM EDT | 100.00 | 3.15 | 2.50 | 3.90 | 0.00 | - | 2 | 34 | 32.48% |
| ARE241220P00105000 | 2024-06-10 9:40AM EDT | 105.00 | 5.20 | 3.60 | 5.30 | 0.00 | - | 1 | 33 | 31.51% |
| ARE241220P00110000 | 2024-06-04 1:44PM EDT | 110.00 | 5.75 | 4.90 | 6.90 | 0.00 | - | 1 | 81 | 30.12% |
| ARE241220P00115000 | 2024-05-13 1:54PM EDT | 115.00 | 6.80 | 7.20 | 9.50 | 0.00 | - | 1 | 26 | 30.71% |
| ARE241220P00120000 | 2024-06-03 3:23PM EDT | 120.00 | 9.80 | 9.50 | 11.80 | 0.00 | - | 2 | 5 | 29.18% |
| ARE241220P00125000 | 2024-05-13 2:57PM EDT | 125.00 | 11.30 | 11.50 | 16.00 | 0.00 | - | 45 | 117 | 32.30% |
| ARE241220P00135000 | 2024-04-24 3:17PM EDT | 135.00 | 20.20 | 17.80 | 20.50 | 0.00 | - | - | 1 | 21.98% |
| ARE241220P00140000 | 2024-05-09 1:28PM EDT | 140.00 | 22.07 | 24.50 | 29.30 | 0.00 | - | 1 | 1 | 39.74% |
| ARE241220P00150000 | 2024-04-08 11:05AM EDT | 150.00 | 25.80 | 30.10 | 34.80 | 0.00 | - | - | 1 | 26.98% |
© 2024 Yahoo. All rights reserved.