Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 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 | 389.11% |
| ARE240719C00075000 | 2023-11-10 3:36PM EDT | 75.00 | 23.42 | 42.60 | 47.50 | 0.00 | - | 16 | 26 | 178.27% |
| ARE240719C00080000 | 2024-02-13 11:50AM EDT | 80.00 | 33.00 | 41.50 | 46.10 | 0.00 | - | 1 | 2 | 212.52% |
| ARE240719C00085000 | 2024-04-15 1:24PM EDT | 85.00 | 35.40 | 38.60 | 43.30 | 0.00 | - | 5 | 6 | 216.70% |
| ARE240719C00090000 | 2024-01-18 1:50PM EDT | 90.00 | 33.73 | 28.60 | 33.50 | 0.00 | - | 13 | 18 | 136.18% |
| ARE240719C00092500 | 2024-01-18 1:49PM EDT | 92.50 | 31.59 | 26.60 | 30.90 | 0.00 | - | 10 | 9 | 129.54% |
| ARE240719C00095000 | 2024-06-25 1:03PM EDT | 95.00 | 20.85 | 19.00 | 23.80 | +1.20 | +6.11% | 2 | 57 | 89.89% |
| ARE240719C00100000 | 2024-06-13 10:02AM EDT | 100.00 | 15.80 | 14.10 | 18.90 | 0.00 | - | 2 | 34 | 75.88% |
| ARE240719C00105000 | 2024-06-04 2:23PM EDT | 105.00 | 14.33 | 9.00 | 13.40 | 0.00 | - | 1 | 39 | 54.91% |
| ARE240719C00110000 | 2024-06-17 1:54PM EDT | 110.00 | 6.69 | 4.50 | 8.70 | 0.00 | - | 2 | 32 | 42.75% |
| ARE240719C00115000 | 2024-06-25 1:03PM EDT | 115.00 | 2.72 | 1.60 | 3.60 | -1.49 | -35.39% | 1 | 57 | 24.70% |
| ARE240719C00120000 | 2024-06-25 11:07AM EDT | 120.00 | 1.00 | 1.00 | 1.45 | -0.84 | -45.65% | 3 | 228 | 24.39% |
| ARE240719C00125000 | 2024-06-25 3:44PM EDT | 125.00 | 0.34 | 0.20 | 0.60 | -0.31 | -47.69% | 7 | 1,040 | 26.47% |
| ARE240719C00130000 | 2024-06-24 12:42PM EDT | 130.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 26 | 230 | 33.84% |
| ARE240719C00135000 | 2024-06-25 3:05PM EDT | 135.00 | 0.20 | 0.00 | 0.30 | -0.16 | -44.44% | 1 | 215 | 37.16% |
| ARE240719C00140000 | 2024-06-24 1:21PM EDT | 140.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 2 | 793 | 66.21% |
| ARE240719C00145000 | 2024-05-15 1:30PM EDT | 145.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 12 | 61 | 86.38% |
| ARE240719C00150000 | 2024-06-25 3:01PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 2 | 351 | 42.77% |
| ARE240719C00155000 | 2024-06-25 12:05PM EDT | 155.00 | 0.06 | 0.00 | 0.45 | -0.92 | -93.88% | 5 | 3 | 59.08% |
| ARE240719C00160000 | 2024-01-25 1:20PM EDT | 160.00 | 1.00 | 0.05 | 2.55 | 0.00 | - | 5 | 17 | 91.99% |
| ARE240719C00165000 | 2024-03-18 10:12AM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 321 | 115.92% |
| ARE240719C00170000 | 2024-02-06 12:22PM EDT | 170.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 18 | 65 | 122.34% |
| ARE240719C00175000 | 2024-02-08 11:25AM EDT | 175.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 128.47% |
Putsfor19 July 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 | 205.18% |
| ARE240719P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 156.05% |
| ARE240719P00060000 | 2024-06-07 3:45PM EDT | 60.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 3 | 25 | 178.71% |
| ARE240719P00065000 | 2024-06-18 9:46AM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 12 | 107.42% |
| ARE240719P00070000 | 2024-03-11 12:19PM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 171.39% |
| 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 | 79.10% |
| ARE240719P00085000 | 2024-05-15 10:46AM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 73.54% |
| ARE240719P00090000 | 2024-06-07 12:27PM EDT | 90.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 277 | 103.44% |
| ARE240719P00092500 | 2024-06-17 1:29PM EDT | 92.50 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 95.73% |
| ARE240719P00095000 | 2024-06-14 10:19AM EDT | 95.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 1,165 | 50.59% |
| ARE240719P00097500 | 2024-06-05 1:43PM EDT | 97.50 | 0.78 | 0.00 | 4.80 | 0.00 | - | 5 | 25 | 80.54% |
| ARE240719P00100000 | 2024-06-24 3:32PM EDT | 100.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 104 | 40.09% |
| ARE240719P00105000 | 2024-06-25 2:35PM EDT | 105.00 | 0.35 | 0.30 | 0.80 | +0.05 | +16.67% | 2 | 221 | 37.70% |
| ARE240719P00110000 | 2024-06-25 3:53PM EDT | 110.00 | 1.00 | 0.85 | 1.10 | +0.22 | +28.21% | 49 | 526 | 28.88% |
| ARE240719P00115000 | 2024-06-25 3:25PM EDT | 115.00 | 2.63 | 2.15 | 4.60 | +0.68 | +34.87% | 42 | 305 | 44.07% |
| ARE240719P00120000 | 2024-06-21 9:53AM EDT | 120.00 | 6.27 | 3.00 | 7.20 | 0.00 | - | 1 | 62 | 42.40% |
| ARE240719P00125000 | 2024-06-25 1:14PM EDT | 125.00 | 10.40 | 7.70 | 12.50 | +0.31 | +3.07% | 8 | 128 | 59.42% |
| ARE240719P00130000 | 2024-06-14 2:22PM EDT | 130.00 | 14.70 | 13.00 | 17.00 | 0.00 | - | 5 | 28 | 66.94% |
| ARE240719P00135000 | 2024-04-24 3:17PM EDT | 135.00 | 17.57 | 15.00 | 19.30 | 0.00 | - | 1 | 27 | 43.24% |
| ARE240719P00140000 | 2024-04-02 9:32AM EDT | 140.00 | 18.00 | 19.90 | 24.50 | 0.00 | - | 1 | 3 | 54.66% |
© 2024 Yahoo. All rights reserved.