Alexandria Real Estate Equities, Inc. (ARE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240920C00100000 | 2024-08-19 10:34AM EDT | 100.00 | 15.90 | 22.40 | 26.60 | 0.00 | - | 1 | 2 | 75.78% |
| ARE240920C00110000 | 2024-08-29 3:15PM EDT | 110.00 | 8.30 | 12.70 | 15.40 | 0.00 | - | 5 | 7 | 83.15% |
| ARE240920C00115000 | 2024-09-13 10:12AM EDT | 115.00 | 8.93 | 7.70 | 10.50 | +1.33 | +17.50% | 1 | 152 | 63.82% |
| ARE240920C00120000 | 2024-09-13 2:57PM EDT | 120.00 | 3.95 | 4.60 | 5.10 | +0.51 | +14.83% | 9 | 1,337 | 32.96% |
| ARE240920C00125000 | 2024-09-13 2:38PM EDT | 125.00 | 1.00 | 1.25 | 1.50 | +0.31 | +44.93% | 19 | 187 | 25.76% |
| ARE240920C00130000 | 2024-09-13 2:56PM EDT | 130.00 | 0.05 | 0.10 | 0.20 | -0.09 | -64.29% | 21 | 738 | 24.51% |
| ARE240920C00135000 | 2024-08-14 1:00PM EDT | 135.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 55.81% |
| ARE240920C00140000 | 2024-08-19 1:21PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 59.67% |
| ARE240920C00150000 | 2024-08-30 10:34AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 84.57% |
| ARE240920C00155000 | 2024-09-13 1:04PM EDT | 155.00 | 0.38 | 0.00 | 0.55 | -0.36 | -48.65% | 1 | 1 | 90.23% |
| ARE240920C00165000 | 2024-09-13 1:07PM EDT | 165.00 | 0.38 | 0.00 | 0.60 | +0.16 | +72.73% | 1 | 1 | 111.91% |
| ARE240920C00170000 | 2024-08-16 9:36AM EDT | 170.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 126.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240920P00060000 | 2024-08-06 12:28PM EDT | 60.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 228.91% |
| ARE240920P00070000 | 2024-08-02 12:52PM EDT | 70.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 190.23% |
| ARE240920P00085000 | 2024-08-12 11:51AM EDT | 85.00 | 0.34 | 0.00 | 2.15 | 0.00 | - | - | 3 | 199.12% |
| ARE240920P00095000 | 2024-08-19 10:49AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 118.65% |
| ARE240920P00100000 | 2024-09-06 10:02AM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 268 | 75.00% |
| ARE240920P00105000 | 2024-09-12 2:24PM EDT | 105.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 456 | 63.28% |
| ARE240920P00110000 | 2024-09-13 3:47PM EDT | 110.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 3 | 1,352 | 51.95% |
| ARE240920P00115000 | 2024-09-13 1:46PM EDT | 115.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 9 | 350 | 38.67% |
| ARE240920P00120000 | 2024-09-13 3:47PM EDT | 120.00 | 0.48 | 0.30 | 0.50 | -0.54 | -52.94% | 8 | 56 | 29.18% |
| ARE240920P00125000 | 2024-09-12 3:57PM EDT | 125.00 | 3.70 | 1.70 | 1.90 | 0.00 | - | 1 | 7 | 23.12% |
| ARE240920P00130000 | 2024-09-13 12:58PM EDT | 130.00 | 5.00 | 4.90 | 7.30 | -6.90 | -57.98% | 12 | 7 | 55.37% |
© 2024 Yahoo. All rights reserved.