Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 6.20 | 10.50 | 0.00 | - | 1 | 1 | 69.26% |
| ARE240517C00115000 | 2024-04-29 1:09PM EDT | 115.00 | 4.70 | 3.80 | 4.40 | 0.00 | - | 7 | 46 | 35.45% |
| ARE240517C00120000 | 2024-05-01 11:04AM EDT | 120.00 | 1.60 | 1.40 | 1.90 | -0.25 | -13.51% | 1 | 109 | 32.94% |
| ARE240517C00125000 | 2024-05-01 2:48PM EDT | 125.00 | 0.70 | 0.40 | 0.80 | +0.10 | +16.67% | 16 | 866 | 34.30% |
| ARE240517C00130000 | 2024-04-30 12:30PM EDT | 130.00 | 0.35 | 0.20 | 4.90 | 0.00 | - | 3 | 261 | 71.36% |
| ARE240517C00135000 | 2024-04-23 12:44PM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 112 | 82.13% |
| ARE240517C00140000 | 2024-04-22 2:51PM EDT | 140.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 2 | 5 | 52.83% |
| ARE240517C00145000 | 2024-04-22 1:05PM EDT | 145.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 104.30% |
Putsfor17 May 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 | 188.62% |
| ARE240517P00080000 | 2024-04-22 9:37AM EDT | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 167.48% |
| ARE240517P00090000 | 2024-04-22 1:53PM EDT | 90.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 128.03% |
| ARE240517P00095000 | 2024-03-22 2:23PM EDT | 95.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 4 | 4 | 72.85% |
| ARE240517P00100000 | 2024-04-25 2:35PM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 50.98% |
| ARE240517P00105000 | 2024-04-30 3:06PM EDT | 105.00 | 0.32 | 0.15 | 0.85 | 0.00 | - | 5 | 165 | 48.44% |
| ARE240517P00110000 | 2024-05-01 9:40AM EDT | 110.00 | 0.95 | 0.55 | 0.85 | +0.30 | +46.15% | 10 | 379 | 33.23% |
| ARE240517P00115000 | 2024-05-01 12:42PM EDT | 115.00 | 1.83 | 1.70 | 2.10 | -0.36 | -16.44% | 3 | 300 | 30.05% |
| ARE240517P00120000 | 2024-05-01 3:17PM EDT | 120.00 | 3.20 | 4.30 | 4.70 | -1.50 | -31.91% | 3 | 704 | 28.39% |
| ARE240517P00125000 | 2024-04-30 3:35PM EDT | 125.00 | 9.00 | 6.00 | 10.00 | 0.00 | - | 4 | 58 | 47.80% |
| ARE240517P00130000 | 2024-04-15 2:29PM EDT | 130.00 | 11.08 | 11.10 | 14.80 | 0.00 | - | 2 | 3 | 58.57% |
| ARE240517P00135000 | 2024-04-30 3:34PM EDT | 135.00 | 18.66 | 15.50 | 19.50 | 0.00 | - | 3 | 0 | 65.60% |
© 2024 Yahoo. All rights reserved.