Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE250117C00095000 | 2024-06-11 3:28PM EDT | 95.00 | 22.30 | 21.50 | 26.20 | 0.00 | - | - | 6 | 40.91% |
| ARE250117C00110000 | 2024-06-21 10:19AM EDT | 110.00 | 12.60 | 10.50 | 14.90 | 0.00 | - | 1 | 1 | 33.99% |
| ARE250117C00115000 | 2024-06-25 3:02PM EDT | 115.00 | 9.67 | 9.60 | 10.40 | -0.01 | -0.10% | 5 | 9 | 28.18% |
| ARE250117C00120000 | 2024-06-25 2:25PM EDT | 120.00 | 7.30 | 7.30 | 8.00 | -1.90 | -20.65% | 3 | 26 | 27.59% |
| ARE250117C00125000 | 2024-06-25 10:56AM EDT | 125.00 | 5.60 | 5.30 | 6.00 | -0.80 | -12.50% | 2 | 14 | 27.01% |
| ARE250117C00130000 | 2024-05-30 12:31PM EDT | 130.00 | 5.15 | 3.80 | 4.40 | 0.00 | - | 1 | 4 | 26.53% |
| ARE250117C00135000 | 2024-06-25 3:02PM EDT | 135.00 | 2.80 | 2.60 | 3.40 | -1.35 | -32.53% | 1 | 4 | 26.98% |
| ARE250117C00140000 | 2024-06-25 3:05PM EDT | 140.00 | 2.05 | 1.65 | 2.35 | -0.05 | -2.38% | 2 | 2 | 26.32% |
| ARE250117C00145000 | 2024-06-25 1:41PM EDT | 145.00 | 1.35 | 1.25 | 1.60 | -0.40 | -22.86% | 39 | 48 | 25.83% |
| ARE250117C00150000 | 2024-06-25 10:50AM EDT | 150.00 | 0.95 | 0.60 | 1.50 | -0.55 | -36.67% | 6 | 10 | 27.90% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE250117P00065000 | 2024-06-07 2:09PM EDT | 65.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 43.99% |
| ARE250117P00070000 | 2024-06-11 2:11PM EDT | 70.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | - | 2 | 42.09% |
| ARE250117P00075000 | 2024-06-24 9:39AM EDT | 75.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 45.56% |
| ARE250117P00080000 | 2024-06-03 9:30AM EDT | 80.00 | 1.10 | 0.00 | 4.60 | 0.00 | - | 3 | 3 | 58.57% |
| ARE250117P00085000 | 2024-06-11 2:57PM EDT | 85.00 | 1.50 | 0.30 | 4.90 | 0.00 | - | 1 | 2 | 53.41% |
| ARE250117P00090000 | 2024-06-24 9:30AM EDT | 90.00 | 1.90 | 1.40 | 2.05 | 0.00 | - | 1 | 3 | 33.44% |
| ARE250117P00095000 | 2024-06-21 1:18PM EDT | 95.00 | 2.70 | 1.90 | 2.95 | 0.00 | - | 4 | 8 | 32.62% |
| ARE250117P00100000 | 2024-06-25 2:01PM EDT | 100.00 | 3.69 | 3.50 | 5.40 | -0.31 | -7.75% | 1 | 13 | 36.58% |
| ARE250117P00105000 | 2024-05-29 2:56PM EDT | 105.00 | 5.56 | 2.80 | 6.40 | 0.00 | - | 4 | 13 | 33.72% |
| ARE250117P00110000 | 2024-06-25 2:01PM EDT | 110.00 | 6.64 | 4.20 | 8.40 | +0.29 | +4.57% | 1 | 6 | 33.31% |
| ARE250117P00115000 | 2024-06-25 11:27AM EDT | 115.00 | 9.00 | 8.20 | 9.80 | 0.00 | - | 1 | 11 | 30.15% |
| ARE250117P00120000 | 2024-06-06 1:58PM EDT | 120.00 | 10.88 | 10.10 | 13.00 | 0.00 | - | 10 | 22 | 31.25% |
© 2024 Yahoo. All rights reserved.