Alexandria Real Estate Equities, Inc. (ARE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:35PM 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 | 12.00 | 16.50 | 0.00 | - | 1 | 1 | 148.44% |
| ARE240517C00115000 | 2024-05-16 3:39PM EDT | 115.00 | 9.20 | 7.80 | 10.20 | 0.00 | - | 1 | 34 | 171.00% |
| ARE240517C00120000 | 2024-05-17 10:44AM EDT | 120.00 | 4.35 | 3.50 | 4.90 | -0.67 | -13.35% | 1 | 259 | 52.54% |
| ARE240517C00125000 | 2024-05-17 10:49AM EDT | 125.00 | 0.30 | 0.00 | 0.15 | +0.10 | +50.00% | 7 | 866 | 19.04% |
| ARE240517C00130000 | 2024-05-16 9:36AM EDT | 130.00 | 0.13 | 0.00 | 2.95 | 0.00 | - | 1 | 249 | 140.72% |
| ARE240517C00135000 | 2024-05-15 10:18AM EDT | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 50.00% |
| ARE240517C00140000 | 2024-05-16 12:37PM EDT | 140.00 | 0.08 | 0.00 | 0.10 | -0.04 | -33.33% | 2 | 6 | 110.55% |
| ARE240517C00145000 | 2024-04-22 1:05PM EDT | 145.00 | 0.01 | 0.00 | 2.65 | 0.00 | - | 3 | 5 | 272.85% |
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 | 3.50 | 0.00 | - | - | 1 | 747.66% |
| ARE240517P00080000 | 2024-04-22 9:37AM EDT | 80.00 | 0.10 | 0.00 | 3.50 | 0.00 | - | - | 1 | 670.12% |
| ARE240517P00090000 | 2024-05-06 3:53PM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ARE240517P00095000 | 2024-03-22 2:23PM EDT | 95.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 4 | 4 | 350.78% |
| ARE240517P00100000 | 2024-05-03 10:08AM EDT | 100.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 261.13% |
| ARE240517P00105000 | 2024-05-14 1:03PM EDT | 105.00 | 0.04 | 0.00 | 2.65 | 0.00 | - | 1 | 165 | 299.80% |
| ARE240517P00110000 | 2024-05-15 10:12AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 396 | 101.56% |
| ARE240517P00115000 | 2024-05-14 10:39AM EDT | 115.00 | 0.10 | 0.00 | 2.65 | 0.00 | - | 1 | 296 | 178.61% |
| ARE240517P00120000 | 2024-05-16 2:40PM EDT | 120.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 19 | 711 | 106.93% |
| ARE240517P00125000 | 2024-05-17 12:28PM EDT | 125.00 | 0.85 | 0.20 | 1.45 | 0.00 | - | 17 | 104 | 33.30% |
| ARE240517P00130000 | 2024-05-09 2:48PM EDT | 130.00 | 9.00 | 4.70 | 7.30 | 0.00 | - | 1 | 1 | 132.91% |
| ARE240517P00135000 | 2024-04-30 3:34PM EDT | 135.00 | 18.66 | 9.50 | 13.00 | 0.00 | - | 3 | 0 | 113.09% |
© 2024 Yahoo. All rights reserved.