Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240621C00110000 | 2024-05-10 2:42PM EDT | 110.00 | 12.50 | 12.50 | 17.10 | 0.00 | - | - | 1 | 56.30% |
| ARE240621C00120000 | 2024-05-17 3:45PM EDT | 120.00 | 6.11 | 5.50 | 7.20 | -0.39 | -6.00% | 2 | 83 | 32.04% |
| ARE240621C00125000 | 2024-05-17 3:03PM EDT | 125.00 | 2.87 | 2.90 | 3.40 | -0.95 | -24.87% | 21 | 198 | 24.70% |
| ARE240621C00130000 | 2024-05-17 3:19PM EDT | 130.00 | 1.25 | 1.20 | 1.50 | -0.35 | -21.88% | 371 | 92 | 23.63% |
| ARE240621C00135000 | 2024-05-17 3:17PM EDT | 135.00 | 0.45 | 0.45 | 0.75 | -0.36 | -44.44% | 707 | 65 | 25.39% |
| ARE240621C00140000 | 2024-05-16 2:17PM EDT | 140.00 | 0.28 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 65.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240621P00085000 | 2024-05-06 3:24PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 7 | 74.66% |
| ARE240621P00090000 | 2024-04-25 10:07AM EDT | 90.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 5 | 98.54% |
| ARE240621P00095000 | 2024-04-25 10:07AM EDT | 95.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | - | 12 | 86.35% |
| ARE240621P00100000 | 2024-05-07 11:36AM EDT | 100.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 2 | 58 | 43.70% |
| ARE240621P00105000 | 2024-05-17 3:57PM EDT | 105.00 | 0.25 | 0.20 | 1.30 | -0.29 | -53.70% | 8 | 394 | 50.61% |
| ARE240621P00110000 | 2024-05-16 3:13PM EDT | 110.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 1 | 59 | 30.18% |
| ARE240621P00115000 | 2024-05-17 3:14PM EDT | 115.00 | 0.75 | 0.65 | 0.90 | -0.02 | -2.60% | 3 | 42 | 26.27% |
| ARE240621P00120000 | 2024-05-17 2:25PM EDT | 120.00 | 1.71 | 1.45 | 1.75 | +0.21 | +14.00% | 13 | 33 | 22.83% |
| ARE240621P00125000 | 2024-05-17 3:00PM EDT | 125.00 | 3.79 | 3.10 | 3.70 | +0.48 | +14.50% | 62 | 36 | 21.24% |
© 2024 Yahoo. All rights reserved.