Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240719C00060000 | 2023-11-28 10:43AM EDT | 60.00 | 44.05 | 65.70 | 70.50 | 0.00 | - | 1 | 1 | 406.18% |
| ARE240719C00075000 | 2023-11-10 3:36PM EDT | 75.00 | 23.42 | 42.60 | 47.50 | 0.00 | - | 16 | 26 | 190.89% |
| ARE240719C00080000 | 2024-02-13 11:50AM EDT | 80.00 | 33.00 | 41.50 | 46.10 | 0.00 | - | 1 | 2 | 223.68% |
| ARE240719C00085000 | 2024-04-15 1:24PM EDT | 85.00 | 35.40 | 38.60 | 43.30 | 0.00 | - | 5 | 6 | 227.10% |
| ARE240719C00090000 | 2024-01-18 1:50PM EDT | 90.00 | 33.73 | 28.60 | 33.50 | 0.00 | - | 13 | 18 | 145.24% |
| ARE240719C00092500 | 2024-01-18 1:49PM EDT | 92.50 | 31.59 | 26.60 | 30.90 | 0.00 | - | 10 | 9 | 138.09% |
| ARE240719C00095000 | 2024-06-25 1:03PM EDT | 95.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARE240719C00100000 | 2024-06-13 10:02AM EDT | 100.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARE240719C00105000 | 2024-06-26 12:44PM EDT | 105.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARE240719C00110000 | 2024-06-26 12:44PM EDT | 110.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARE240719C00115000 | 2024-06-25 1:03PM EDT | 115.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARE240719C00120000 | 2024-06-26 3:39PM EDT | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| ARE240719C00125000 | 2024-06-26 3:01PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ARE240719C00130000 | 2024-06-26 11:51AM EDT | 130.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ARE240719C00135000 | 2024-06-25 3:05PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARE240719C00140000 | 2024-06-26 3:35PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARE240719C00145000 | 2024-05-15 1:30PM EDT | 145.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 12 | 61 | 89.65% |
| ARE240719C00150000 | 2024-06-25 3:01PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARE240719C00155000 | 2024-06-25 12:05PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ARE240719C00160000 | 2024-01-25 1:20PM EDT | 160.00 | 1.00 | 0.05 | 2.55 | 0.00 | - | 5 | 17 | 95.17% |
| ARE240719C00165000 | 2024-03-18 10:12AM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 321 | 119.73% |
| ARE240719C00170000 | 2024-02-06 12:22PM EDT | 170.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 18 | 65 | 126.27% |
| ARE240719C00175000 | 2024-02-08 11:25AM EDT | 175.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 132.52% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240719P00050000 | 2023-11-29 1:03PM EDT | 50.00 | 0.65 | 0.00 | 1.80 | 0.00 | - | 10 | 13 | 208.69% |
| ARE240719P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 158.59% |
| ARE240719P00060000 | 2024-06-07 3:45PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ARE240719P00065000 | 2024-06-18 9:46AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ARE240719P00070000 | 2024-03-11 12:19PM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 173.95% |
| ARE240719P00075000 | 2023-12-04 10:30AM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| ARE240719P00080000 | 2024-04-29 3:57PM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 35 | 79.98% |
| ARE240719P00085000 | 2024-05-15 10:46AM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 74.17% |
| ARE240719P00090000 | 2024-06-07 12:27PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARE240719P00092500 | 2024-06-17 1:29PM EDT | 92.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARE240719P00095000 | 2024-06-14 10:19AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARE240719P00097500 | 2024-06-05 1:43PM EDT | 97.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARE240719P00100000 | 2024-06-24 3:32PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARE240719P00105000 | 2024-06-26 3:52PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ARE240719P00110000 | 2024-06-26 3:05PM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ARE240719P00115000 | 2024-06-26 1:28PM EDT | 115.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ARE240719P00120000 | 2024-06-26 3:24PM EDT | 120.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARE240719P00125000 | 2024-06-25 1:14PM EDT | 125.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ARE240719P00130000 | 2024-06-14 2:22PM EDT | 130.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARE240719P00135000 | 2024-04-24 3:17PM EDT | 135.00 | 17.57 | 15.00 | 19.30 | 0.00 | - | 1 | 27 | 0.00% |
| ARE240719P00140000 | 2024-04-02 9:32AM EDT | 140.00 | 18.00 | 19.90 | 24.50 | 0.00 | - | 1 | 3 | 41.80% |
© 2024 Yahoo. All rights reserved.