Alexandria Real Estate Equities, Inc. (ARE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240621C00110000 | 2024-05-10 2:42PM EDT | 110.00 | 12.50 | 3.60 | 7.90 | 0.00 | - | - | 1 | 63.43% |
| ARE240621C00115000 | 2024-06-11 3:31PM EDT | 115.00 | 1.65 | 2.20 | 2.50 | 0.00 | - | 16 | 55 | 27.59% |
| ARE240621C00120000 | 2024-06-14 1:37PM EDT | 120.00 | 0.49 | 0.30 | 0.50 | -0.21 | -30.00% | 15 | 158 | 27.00% |
| ARE240621C00125000 | 2024-06-14 1:53PM EDT | 125.00 | 0.30 | 0.00 | 0.65 | -0.12 | -28.57% | 3 | 249 | 50.15% |
| ARE240621C00130000 | 2024-06-13 3:12PM EDT | 130.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 12 | 447 | 50.29% |
| ARE240621C00135000 | 2024-06-13 2:04PM EDT | 135.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 2 | 771 | 85.89% |
| ARE240621C00140000 | 2024-06-03 9:30AM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 143.70% |
| ARE240621C00145000 | 2024-05-20 12:52PM EDT | 145.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 159.72% |
| ARE240621C00155000 | 2024-05-15 10:32AM EDT | 155.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 188.67% |
| ARE240621C00165000 | 2024-05-15 10:18AM EDT | 165.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | - | 2 | 96.09% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240621P00085000 | 2024-05-06 3:24PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 7 | 144.73% |
| ARE240621P00090000 | 2024-04-25 10:07AM EDT | 90.00 | 0.37 | 0.00 | 3.90 | 0.00 | - | - | 5 | 178.52% |
| ARE240621P00095000 | 2024-06-07 2:00PM EDT | 95.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 163.33% |
| ARE240621P00100000 | 2024-06-13 1:27PM EDT | 100.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 62 | 76.76% |
| ARE240621P00105000 | 2024-06-12 9:36AM EDT | 105.00 | 0.28 | 0.10 | 0.40 | 0.00 | - | 1 | 411 | 50.68% |
| ARE240621P00110000 | 2024-06-14 1:01PM EDT | 110.00 | 0.22 | 0.10 | 0.35 | +0.02 | +10.00% | 1 | 89 | 35.35% |
| ARE240621P00115000 | 2024-06-12 1:31PM EDT | 115.00 | 0.94 | 0.85 | 1.15 | 0.00 | - | 21 | 117 | 27.10% |
| ARE240621P00120000 | 2024-06-13 3:58PM EDT | 120.00 | 3.54 | 2.95 | 4.50 | 0.00 | - | 1 | 92 | 33.47% |
| ARE240621P00125000 | 2024-06-14 10:38AM EDT | 125.00 | 9.35 | 6.70 | 11.00 | +1.65 | +21.43% | 18 | 78 | 84.50% |
| ARE240621P00130000 | 2024-06-06 9:33AM EDT | 130.00 | 14.80 | 11.50 | 16.00 | 0.00 | - | 2 | 0 | 105.74% |
© 2024 Yahoo. All rights reserved.