Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240517C00110000 | 2024-04-19 1:24PM EDT | 110.00 | 8.90 | 9.50 | 13.80 | 0.00 | - | 1 | 1 | 100.29% |
| ARE240517C00115000 | 2024-05-07 10:36AM EDT | 115.00 | 6.21 | 4.70 | 9.00 | 0.00 | - | 1 | 45 | 77.08% |
| ARE240517C00120000 | 2024-05-10 2:07PM EDT | 120.00 | 2.60 | 2.60 | 2.90 | +1.01 | +63.52% | 32 | 223 | 30.05% |
| ARE240517C00125000 | 2024-05-10 11:09AM EDT | 125.00 | 0.68 | 0.45 | 0.70 | +0.33 | +94.29% | 3 | 872 | 28.61% |
| ARE240517C00130000 | 2024-05-10 3:17PM EDT | 130.00 | 0.15 | 0.05 | 0.55 | +0.10 | +200.00% | 4 | 269 | 44.58% |
| ARE240517C00135000 | 2024-05-06 1:51PM EDT | 135.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 112 | 53.91% |
| ARE240517C00140000 | 2024-05-02 2:46PM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 55.08% |
| ARE240517C00145000 | 2024-04-22 1:05PM EDT | 145.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 137.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240517P00075000 | 2024-04-22 3:39PM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 301.27% |
| ARE240517P00080000 | 2024-04-22 9:37AM EDT | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 269.78% |
| ARE240517P00090000 | 2024-05-06 3:53PM EDT | 90.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 211.28% |
| ARE240517P00095000 | 2024-03-22 2:23PM EDT | 95.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 4 | 4 | 125.29% |
| ARE240517P00100000 | 2024-05-03 10:08AM EDT | 100.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 58.98% |
| ARE240517P00105000 | 2024-05-06 3:53PM EDT | 105.00 | 0.33 | 0.05 | 0.15 | 0.00 | - | 2 | 165 | 56.06% |
| ARE240517P00110000 | 2024-05-09 1:41PM EDT | 110.00 | 0.08 | 0.05 | 0.20 | -0.22 | -73.33% | 2 | 397 | 46.88% |
| ARE240517P00115000 | 2024-05-10 11:40AM EDT | 115.00 | 0.27 | 0.15 | 0.30 | -0.03 | -10.00% | 2 | 299 | 33.30% |
| ARE240517P00120000 | 2024-05-09 3:54PM EDT | 120.00 | 1.00 | 0.75 | 1.10 | -0.45 | -31.03% | 1 | 720 | 26.73% |
| ARE240517P00125000 | 2024-04-30 3:35PM EDT | 125.00 | 9.00 | 1.25 | 5.10 | 0.00 | - | 4 | 58 | 45.56% |
| ARE240517P00130000 | 2024-05-09 2:48PM EDT | 130.00 | 9.00 | 6.00 | 10.50 | 0.00 | - | 1 | 1 | 75.73% |
| ARE240517P00135000 | 2024-04-30 3:34PM EDT | 135.00 | 18.66 | 11.20 | 15.40 | 0.00 | - | 3 | 0 | 94.02% |
© 2024 Yahoo. All rights reserved.