Alexandria Real Estate Equities, Inc. (ARE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240517C00110000 | 2024-04-19 1:24PM EDT | 110.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARE240517C00115000 | 2024-04-29 1:09PM EDT | 115.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 0.00% |
| ARE240517C00120000 | 2024-04-24 3:46PM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 107 | 0.78% |
| ARE240517C00125000 | 2024-04-29 1:11PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 866 | 6.25% |
| ARE240517C00130000 | 2024-04-29 3:48PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 260 | 12.50% |
| ARE240517C00135000 | 2024-04-23 12:44PM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 12.50% |
| ARE240517C00140000 | 2024-04-22 2:51PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| ARE240517C00145000 | 2024-04-22 1:05PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240517P00075000 | 2024-04-22 3:39PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ARE240517P00080000 | 2024-04-22 9:37AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ARE240517P00090000 | 2024-04-22 1:53PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ARE240517P00095000 | 2024-03-22 2:23PM EDT | 95.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 4 | 4 | 73.44% |
| ARE240517P00100000 | 2024-04-25 2:35PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| ARE240517P00105000 | 2024-04-29 11:58AM EDT | 105.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 12.50% |
| ARE240517P00110000 | 2024-04-29 3:38PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 379 | 6.25% |
| ARE240517P00115000 | 2024-04-29 3:32PM EDT | 115.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 33 | 298 | 3.13% |
| ARE240517P00120000 | 2024-04-29 10:15AM EDT | 120.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 2 | 704 | 0.00% |
| ARE240517P00125000 | 2024-04-18 11:11AM EDT | 125.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| ARE240517P00130000 | 2024-04-15 2:29PM EDT | 130.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ARE240517P00135000 | 2024-04-22 1:41PM EDT | 135.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.