Canada markets open in 5 hours 26 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
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARE241220C000650002024-03-05 11:44AM EDT65.0061.0057.4062.000.00-50114.14%
ARE241220C000700002024-02-16 4:33PM EDT70.0050.9552.2056.500.00-50101.79%
ARE241220C000750002024-02-21 3:06PM EDT75.0047.0049.0053.500.00-50101.78%
ARE241220C000800002024-02-29 11:06AM EDT80.0045.5048.5053.000.00-53112.74%
ARE241220C000850002024-02-14 1:07PM EDT85.0032.2438.7043.500.00-114682.51%
ARE241220C001000002024-05-10 10:32AM EDT100.0025.4016.3020.900.00-21238.16%
ARE241220C001050002024-06-26 3:27PM EDT105.0014.850.000.000.00-200.00%
ARE241220C001100002024-03-11 3:14PM EDT110.0023.7918.7023.500.00-14458.20%
ARE241220C001150002024-04-30 2:42PM EDT115.0012.409.6011.600.00-21735.21%
ARE241220C001200002024-06-26 1:28PM EDT120.006.700.000.000.00-201.56%
ARE241220C001250002024-06-25 3:44PM EDT125.004.820.000.000.00-503.13%
ARE241220C001300002024-06-20 9:52AM EDT130.003.520.000.000.00-503.13%
ARE241220C001350002024-06-20 3:55PM EDT135.002.800.000.000.00-106.25%
ARE241220C001400002024-06-10 10:28AM EDT140.001.600.000.000.00-106.25%
ARE241220C001450002024-06-26 2:04PM EDT145.001.180.000.000.00-1806.25%
ARE241220C001500002024-05-23 3:04PM EDT150.001.550.304.800.00-254545.47%
ARE241220C001550002024-04-29 3:42PM EDT155.001.500.004.800.00-1148.55%
ARE241220C001600002024-05-02 3:28PM EDT160.001.000.004.500.00-1650.22%
ARE241220C001700002024-04-22 1:52PM EDT170.000.280.000.000.00-11012.50%
ARE241220C001750002024-03-08 11:40AM EDT175.002.350.252.200.00-181846.63%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARE241220P000600002024-04-29 9:30AM EDT60.000.500.000.000.00-43425.00%
ARE241220P000650002024-05-28 2:13PM EDT65.000.450.000.000.00-5012.50%
ARE241220P000750002024-06-10 1:46PM EDT75.000.600.000.000.00-6012.50%
ARE241220P000800002024-04-26 2:16PM EDT80.001.090.204.700.00-41163.27%
ARE241220P000850002024-02-20 4:55PM EDT85.002.740.504.700.00--456.13%
ARE241220P000900002024-05-29 1:01PM EDT90.002.000.000.000.00-206.25%
ARE241220P000950002024-06-25 12:21PM EDT95.002.300.000.000.00-106.25%
ARE241220P001000002024-06-25 11:21AM EDT100.003.000.000.000.00-106.25%
ARE241220P001050002024-06-10 9:40AM EDT105.005.200.000.000.00-103.13%
ARE241220P001100002024-06-04 1:44PM EDT110.005.750.000.000.00-101.56%
ARE241220P001150002024-05-13 1:54PM EDT115.006.807.209.500.00-12630.76%
ARE241220P001200002024-06-03 3:23PM EDT120.009.800.000.000.00-200.00%
ARE241220P001250002024-05-13 2:57PM EDT125.0011.3011.5016.000.00-4511732.11%
ARE241220P001350002024-04-24 3:17PM EDT135.0020.2017.8020.500.00--120.08%
ARE241220P001400002024-05-09 1:28PM EDT140.0022.0724.5029.300.00-1139.34%
ARE241220P001500002024-04-08 11:05AM EDT150.0025.8030.1034.800.00--123.23%