UK markets close in 1 hour 25 minutes

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.28+0.11 (+0.09%)
As of 10:05AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARE240719C000600002023-11-28 10:43AM EDT60.0044.0565.7070.500.00-11349.37%
ARE240719C000750002023-11-10 3:36PM EDT75.0023.4242.6047.500.00-1626166.70%
ARE240719C000800002024-02-13 11:50AM EDT80.0033.0041.5046.100.00-12193.38%
ARE240719C000850002024-04-15 1:24PM EDT85.0035.4038.6043.300.00-56195.80%
ARE240719C000900002024-01-18 1:50PM EDT90.0033.7328.6033.500.00-1318126.58%
ARE240719C000925002024-01-18 1:49PM EDT92.5031.5926.6030.900.00-109120.29%
ARE240719C000950002024-06-11 3:28PM EDT95.0019.6519.0023.000.00-65750.54%
ARE240719C001000002024-06-13 10:02AM EDT100.0015.8014.0018.000.00-23464.65%
ARE240719C001050002024-06-04 2:23PM EDT105.0014.339.0013.000.00-13951.07%
ARE240719C001100002024-06-17 1:54PM EDT110.006.696.007.700.00-23234.49%
ARE240719C001150002024-06-17 10:45AM EDT115.003.202.853.800.00-15126.92%
ARE240719C001200002024-06-17 1:57PM EDT120.001.451.101.800.00-1022826.56%
ARE240719C001250002024-06-17 12:21PM EDT125.000.620.250.850.00-132827.81%
ARE240719C001300002024-06-17 11:06AM EDT130.000.300.000.750.00-421834.69%
ARE240719C001350002024-06-13 10:37AM EDT135.000.360.050.750.00-121541.97%
ARE240719C001400002024-06-13 12:17PM EDT140.000.190.000.750.00-179248.68%
ARE240719C001450002024-05-15 1:30PM EDT145.000.450.004.800.00-126176.81%
ARE240719C001500002024-06-07 11:55AM EDT150.000.100.050.000.00-935025.00%
ARE240719C001550002024-03-22 11:16AM EDT155.000.980.000.750.00-4357.42%
ARE240719C001600002024-01-25 1:20PM EDT160.001.000.052.550.00-51781.35%
ARE240719C001650002024-03-18 10:12AM EDT165.000.550.004.800.00-1321102.25%
ARE240719C001700002024-02-06 12:22PM EDT170.000.800.004.800.00-1865107.81%
ARE240719C001750002024-02-08 11:25AM EDT175.000.050.004.800.00-112113.09%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARE240719P000500002023-11-29 1:03PM EDT50.000.650.001.800.00-1013176.37%
ARE240719P000550002024-05-09 9:30AM EDT55.000.050.000.750.00-19133.89%
ARE240719P000600002024-06-07 3:45PM EDT60.000.050.000.750.00-325119.82%
ARE240719P000650002024-06-18 9:46AM EDT65.000.100.000.000.00-11250.00%
ARE240719P000700002024-03-11 12:19PM EDT70.000.400.004.800.00-117146.83%
ARE240719P000750002023-12-04 10:30AM EDT75.001.150.000.000.00-11825.00%
ARE240719P000800002024-04-29 3:57PM EDT80.000.100.000.500.00-103567.29%
ARE240719P000850002024-05-15 10:46AM EDT85.000.220.000.750.00-14762.31%
ARE240719P000900002024-06-07 12:27PM EDT90.000.200.000.400.00-127753.27%
ARE240719P000925002024-06-17 1:29PM EDT92.500.380.000.750.00-15056.35%
ARE240719P000950002024-06-14 10:19AM EDT95.000.300.100.500.00-11,16546.05%
ARE240719P000975002024-06-05 1:43PM EDT97.500.780.000.750.00-52545.80%
ARE240719P001000002024-06-12 9:37AM EDT100.000.350.150.650.00-110438.97%
ARE240719P001050002024-06-17 2:14PM EDT105.000.700.600.900.00-223832.11%
ARE240719P001100002024-06-17 1:57PM EDT110.001.671.251.800.00-345729.19%
ARE240719P001150002024-06-17 1:57PM EDT115.003.502.904.200.00-430931.91%
ARE240719P001200002024-06-17 9:59AM EDT120.006.804.308.300.00-16240.53%
ARE240719P001250002024-06-06 1:58PM EDT125.0010.098.7013.000.00-1012850.15%
ARE240719P001300002024-06-14 2:22PM EDT130.0014.7013.1017.500.00-52856.03%
ARE240719P001350002024-04-24 3:17PM EDT135.0017.5715.0019.300.00-1270.00%
ARE240719P001400002024-04-02 9:32AM EDT140.0018.0019.9024.500.00-130.00%