Canada markets closed

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - Nasdaq Real Time 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
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARE240621C001100002024-05-10 2:42PM EDT110.0012.503.607.900.00--163.43%
ARE240621C001150002024-06-11 3:31PM EDT115.001.652.202.500.00-165527.59%
ARE240621C001200002024-06-14 1:37PM EDT120.000.490.300.50-0.21-30.00%1515827.00%
ARE240621C001250002024-06-14 1:53PM EDT125.000.300.000.65-0.12-28.57%324950.15%
ARE240621C001300002024-06-13 3:12PM EDT130.000.170.050.200.00-1244750.29%
ARE240621C001350002024-06-13 2:04PM EDT135.000.390.001.500.00-277185.89%
ARE240621C001400002024-06-03 9:30AM EDT140.000.100.004.800.00-23143.70%
ARE240621C001450002024-05-20 12:52PM EDT145.000.050.004.800.00--1159.72%
ARE240621C001550002024-05-15 10:32AM EDT155.000.050.004.800.00--2188.67%
ARE240621C001650002024-05-15 10:18AM EDT165.000.600.000.050.00--296.09%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARE240621P000850002024-05-06 3:24PM EDT85.000.050.001.000.00-57144.73%
ARE240621P000900002024-04-25 10:07AM EDT90.000.370.003.900.00--5178.52%
ARE240621P000950002024-06-07 2:00PM EDT95.000.280.004.800.00-114163.33%
ARE240621P001000002024-06-13 1:27PM EDT100.000.050.050.750.00-16276.76%
ARE240621P001050002024-06-12 9:36AM EDT105.000.280.100.400.00-141150.68%
ARE240621P001100002024-06-14 1:01PM EDT110.000.220.100.35+0.02+10.00%18935.35%
ARE240621P001150002024-06-12 1:31PM EDT115.000.940.851.150.00-2111727.10%
ARE240621P001200002024-06-13 3:58PM EDT120.003.542.954.500.00-19233.47%
ARE240621P001250002024-06-14 10:38AM EDT125.009.356.7011.00+1.65+21.43%187884.50%
ARE240621P001300002024-06-06 9:33AM EDT130.0014.8011.5016.000.00-20105.74%