Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240816C00100000 | 2024-04-29 1:19PM EDT | 100.00 | 20.10 | 17.80 | 22.00 | 0.00 | - | 24 | 12 | 49.44% |
| ARE240816C00110000 | 2024-03-18 1:20PM EDT | 110.00 | 18.42 | 10.20 | 14.50 | 0.00 | - | 1 | 2 | 44.61% |
| ARE240816C00115000 | 2024-03-20 11:55AM EDT | 115.00 | 14.12 | 8.00 | 8.80 | 0.00 | - | - | 1 | 31.23% |
| ARE240816C00120000 | 2024-05-24 3:10PM EDT | 120.00 | 5.20 | 5.00 | 5.40 | -2.10 | -28.77% | 2 | 3 | 27.05% |
| ARE240816C00125000 | 2024-05-14 12:48PM EDT | 125.00 | 6.00 | 1.10 | 5.50 | 0.00 | - | 5 | 7 | 36.07% |
| ARE240816C00130000 | 2024-05-21 11:00AM EDT | 130.00 | 3.55 | 0.20 | 4.80 | 0.00 | - | 3 | 98 | 40.03% |
| ARE240816C00135000 | 2024-05-20 12:25PM EDT | 135.00 | 2.40 | 0.70 | 2.80 | 0.00 | - | 3 | 15 | 35.94% |
| ARE240816C00140000 | 2024-05-22 3:12PM EDT | 140.00 | 1.15 | 0.40 | 1.05 | 0.00 | - | 8 | 10 | 29.47% |
| ARE240816C00145000 | 2024-05-14 3:57PM EDT | 145.00 | 1.10 | 0.00 | 4.00 | 0.00 | - | 2 | 17 | 52.97% |
| ARE240816C00150000 | 2024-04-15 9:30AM EDT | 150.00 | 1.40 | 0.30 | 4.50 | 0.00 | - | 2 | 14 | 60.50% |
| ARE240816C00160000 | 2023-12-29 2:49PM EDT | 160.00 | 3.10 | 1.10 | 4.60 | 0.00 | - | 1 | 2 | 58.98% |
| ARE240816C00165000 | 2024-01-12 12:23PM EDT | 165.00 | 1.85 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 60.24% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240816P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 115.28% |
| ARE240816P00065000 | 2024-01-25 2:31PM EDT | 65.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 104.08% |
| ARE240816P00080000 | 2023-12-28 12:24PM EDT | 80.00 | 0.95 | 0.80 | 4.90 | 0.00 | - | - | 5 | 79.07% |
| ARE240816P00085000 | 2024-04-29 3:59PM EDT | 85.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 66.00% |
| ARE240816P00090000 | 2024-04-30 3:06PM EDT | 90.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 57.64% |
| ARE240816P00095000 | 2024-04-29 3:59PM EDT | 95.00 | 1.19 | 0.10 | 4.90 | 0.00 | - | 1 | 42 | 50.29% |
| ARE240816P00100000 | 2024-04-30 9:57AM EDT | 100.00 | 1.55 | 0.25 | 4.70 | 0.00 | - | 10 | 80 | 56.12% |
| ARE240816P00105000 | 2024-05-17 11:51AM EDT | 105.00 | 1.02 | 0.35 | 4.70 | 0.00 | - | 4 | 31 | 46.96% |
| ARE240816P00110000 | 2024-05-23 3:12PM EDT | 110.00 | 2.70 | 1.05 | 4.40 | 0.00 | - | 7 | 45 | 36.21% |
| ARE240816P00115000 | 2024-05-24 10:14AM EDT | 115.00 | 3.90 | 3.20 | 5.90 | +1.20 | +44.44% | 5 | 40 | 33.52% |
| ARE240816P00120000 | 2024-05-24 10:39AM EDT | 120.00 | 6.10 | 6.30 | 7.20 | +0.10 | +1.67% | 1 | 55 | 27.94% |
| ARE240816P00125000 | 2024-05-21 2:33PM EDT | 125.00 | 6.40 | 7.10 | 11.50 | 0.00 | - | 1 | 6 | 33.36% |
| ARE240816P00130000 | 2024-01-05 1:07PM EDT | 130.00 | 13.80 | 13.50 | 17.60 | 0.00 | - | 1 | 1 | 45.68% |
| ARE240816P00135000 | 2024-02-09 3:21PM EDT | 135.00 | 22.30 | 12.30 | 17.00 | 0.00 | - | 1 | 0 | 19.19% |
© 2024 Yahoo. All rights reserved.