Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241220C00065000 | 2024-03-05 11:44AM EDT | 65.00 | 61.00 | 57.40 | 62.00 | 0.00 | - | 5 | 0 | 110.80% |
| ARE241220C00070000 | 2024-02-16 4:33PM EDT | 70.00 | 50.95 | 52.20 | 56.50 | 0.00 | - | 5 | 0 | 98.72% |
| ARE241220C00075000 | 2024-02-21 3:06PM EDT | 75.00 | 47.00 | 49.00 | 53.50 | 0.00 | - | 5 | 0 | 99.05% |
| ARE241220C00080000 | 2024-02-29 11:06AM EDT | 80.00 | 45.50 | 48.50 | 53.00 | 0.00 | - | 5 | 3 | 110.29% |
| ARE241220C00085000 | 2024-02-14 1:07PM EDT | 85.00 | 32.24 | 38.70 | 43.50 | 0.00 | - | 11 | 46 | 80.22% |
| ARE241220C00100000 | 2024-05-10 10:32AM EDT | 100.00 | 25.40 | 16.30 | 20.90 | 0.00 | - | 2 | 12 | 36.29% |
| ARE241220C00105000 | 2024-02-23 3:22PM EDT | 105.00 | 23.68 | 23.50 | 27.90 | 0.00 | - | 1 | 2 | 64.00% |
| ARE241220C00110000 | 2024-03-11 3:14PM EDT | 110.00 | 23.79 | 18.70 | 23.50 | 0.00 | - | 1 | 44 | 56.82% |
| ARE241220C00115000 | 2024-04-30 2:42PM EDT | 115.00 | 12.40 | 9.60 | 11.60 | 0.00 | - | 2 | 17 | 34.07% |
| ARE241220C00120000 | 2024-06-25 1:41PM EDT | 120.00 | 6.00 | 6.40 | 8.60 | 0.00 | - | 1 | 23 | 31.53% |
| ARE241220C00125000 | 2024-06-25 3:44PM EDT | 125.00 | 4.82 | 3.00 | 6.10 | 0.00 | - | 5 | 44 | 29.38% |
| ARE241220C00130000 | 2024-06-20 9:52AM EDT | 130.00 | 3.52 | 2.30 | 4.40 | 0.00 | - | 2 | 39 | 28.55% |
| ARE241220C00135000 | 2024-06-20 3:55PM EDT | 135.00 | 2.80 | 0.30 | 4.80 | 0.00 | - | 8 | 785 | 34.11% |
| ARE241220C00140000 | 2024-06-10 10:28AM EDT | 140.00 | 1.60 | 1.25 | 4.80 | 0.00 | - | 1 | 36 | 37.94% |
| ARE241220C00145000 | 2024-06-24 3:17PM EDT | 145.00 | 1.75 | 0.90 | 1.30 | 0.00 | - | 5 | 53 | 26.14% |
| ARE241220C00150000 | 2024-05-23 3:04PM EDT | 150.00 | 1.55 | 0.30 | 4.80 | 0.00 | - | 25 | 45 | 44.76% |
| ARE241220C00155000 | 2024-04-29 3:42PM EDT | 155.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 47.84% |
| ARE241220C00160000 | 2024-05-02 3:28PM EDT | 160.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 49.52% |
| ARE241220C00170000 | 2024-04-22 1:52PM EDT | 170.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ARE241220C00175000 | 2024-03-08 11:40AM EDT | 175.00 | 2.35 | 0.25 | 2.20 | 0.00 | - | 18 | 18 | 46.06% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241220P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 25.00% |
| ARE241220P00065000 | 2024-05-28 2:13PM EDT | 65.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 5 | 55 | 46.34% |
| ARE241220P00075000 | 2024-06-10 1:46PM EDT | 75.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 6 | 562 | 42.53% |
| ARE241220P00080000 | 2024-04-26 2:16PM EDT | 80.00 | 1.09 | 0.20 | 4.70 | 0.00 | - | 4 | 11 | 50.18% |
| ARE241220P00085000 | 2024-02-20 4:55PM EDT | 85.00 | 2.74 | 0.50 | 4.70 | 0.00 | - | - | 4 | 56.45% |
| ARE241220P00090000 | 2024-05-29 1:01PM EDT | 90.00 | 2.00 | 0.40 | 3.90 | 0.00 | - | 2 | 58 | 45.81% |
| ARE241220P00095000 | 2024-06-25 12:21PM EDT | 95.00 | 2.30 | 0.45 | 5.00 | 0.00 | - | 1 | 15 | 44.34% |
| ARE241220P00100000 | 2024-06-25 11:21AM EDT | 100.00 | 3.00 | 2.20 | 3.90 | 0.00 | - | 1 | 34 | 33.34% |
| ARE241220P00105000 | 2024-06-10 9:40AM EDT | 105.00 | 5.20 | 2.30 | 6.50 | 0.00 | - | 1 | 33 | 36.63% |
| ARE241220P00110000 | 2024-06-04 1:44PM EDT | 110.00 | 5.75 | 3.70 | 8.00 | 0.00 | - | 1 | 81 | 34.52% |
| ARE241220P00115000 | 2024-05-13 1:54PM EDT | 115.00 | 6.80 | 7.20 | 9.50 | 0.00 | - | 1 | 26 | 31.49% |
| ARE241220P00120000 | 2024-06-03 3:23PM EDT | 120.00 | 9.80 | 8.60 | 12.50 | 0.00 | - | 2 | 5 | 32.07% |
| ARE241220P00125000 | 2024-05-13 2:57PM EDT | 125.00 | 11.30 | 11.50 | 16.00 | 0.00 | - | 45 | 117 | 33.11% |
| ARE241220P00135000 | 2024-04-24 3:17PM EDT | 135.00 | 20.20 | 17.80 | 20.50 | 0.00 | - | - | 1 | 22.40% |
| ARE241220P00140000 | 2024-05-09 1:28PM EDT | 140.00 | 22.07 | 24.50 | 29.30 | 0.00 | - | 1 | 1 | 40.72% |
| ARE241220P00150000 | 2024-04-08 11:05AM EDT | 150.00 | 25.80 | 30.10 | 34.80 | 0.00 | - | - | 1 | 27.43% |
© 2024 Yahoo. All rights reserved.