UK markets close in 8 hours 5 minutes

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.08+1.35 (+1.17%)
At close: 04:00PM EDT
117.08 0.00 (0.00%)
After hours: 06:14PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARE240719C000600002023-11-28 10:43AM EDT60.0044.0565.7070.500.00-11308.08%
ARE240719C000750002023-11-10 3:36PM EDT75.0023.4242.6047.500.00-1626135.13%
ARE240719C000800002024-02-13 11:50AM EDT80.0033.0041.5046.100.00-12166.09%
ARE240719C000850002024-04-15 1:24PM EDT85.0035.4038.6043.300.00-56170.53%
ARE240719C000900002024-01-18 1:50PM EDT90.0033.7328.6033.500.00-1318104.10%
ARE240719C000925002024-01-18 1:49PM EDT92.5031.5926.6030.900.00-10999.12%
ARE240719C000950002024-06-11 3:28PM EDT95.0019.650.000.000.00-600.00%
ARE240719C001000002024-06-13 10:02AM EDT100.0015.800.000.000.00-200.00%
ARE240719C001050002024-06-04 2:23PM EDT105.0014.330.000.000.00-100.00%
ARE240719C001100002024-06-06 9:48AM EDT110.007.400.000.000.00-100.00%
ARE240719C001150002024-06-10 3:57PM EDT115.003.000.000.000.00-500.00%
ARE240719C001200002024-06-13 3:06PM EDT120.002.000.000.000.00-1101.56%
ARE240719C001250002024-06-13 3:12PM EDT125.000.920.000.000.00-406.25%
ARE240719C001300002024-06-13 3:38PM EDT130.000.350.000.000.00-10006.25%
ARE240719C001350002024-06-13 10:37AM EDT135.000.360.000.000.00-1012.50%
ARE240719C001400002024-06-13 12:17PM EDT140.000.190.000.000.00-1012.50%
ARE240719C001450002024-05-15 1:30PM EDT145.000.450.000.000.00-12012.50%
ARE240719C001500002024-06-07 11:55AM EDT150.000.100.000.000.00-9012.50%
ARE240719C001550002024-03-22 11:16AM EDT155.000.980.000.750.00-4351.76%
ARE240719C001600002024-01-25 1:20PM EDT160.001.000.052.550.00-51773.83%
ARE240719C001650002024-03-18 10:12AM EDT165.000.550.004.800.00-132193.21%
ARE240719C001700002024-02-06 12:22PM EDT170.000.800.004.800.00-186598.49%
ARE240719C001750002024-02-08 11:25AM EDT175.000.050.004.800.00-112103.52%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARE240719P000500002023-11-29 1:03PM EDT50.000.650.001.800.00-1013168.46%
ARE240719P000550002024-05-09 9:30AM EDT55.000.050.000.750.00-19128.32%
ARE240719P000600002024-06-07 3:45PM EDT60.000.050.000.000.00-3050.00%
ARE240719P000650002024-04-23 9:30AM EDT65.000.100.000.000.00-41250.00%
ARE240719P000700002024-03-11 12:19PM EDT70.000.400.004.800.00-117141.11%
ARE240719P000750002023-12-04 10:30AM EDT75.001.150.000.000.00-11825.00%
ARE240719P000800002024-04-29 3:57PM EDT80.000.100.000.500.00-103565.53%
ARE240719P000850002024-05-15 10:46AM EDT85.000.220.000.000.00-1025.00%
ARE240719P000900002024-06-07 12:27PM EDT90.000.200.000.000.00-1025.00%
ARE240719P000925002024-06-13 12:50PM EDT92.500.230.000.000.00-1012.50%
ARE240719P000950002024-05-31 10:01AM EDT95.000.400.000.000.00-1012.50%
ARE240719P000975002024-06-05 1:43PM EDT97.500.780.000.000.00-5012.50%
ARE240719P001000002024-06-12 9:37AM EDT100.000.350.000.000.00-1012.50%
ARE240719P001050002024-06-13 1:19PM EDT105.000.540.000.000.00-206.25%
ARE240719P001100002024-06-13 10:13AM EDT110.001.650.000.000.00-406.25%
ARE240719P001150002024-06-13 2:35PM EDT115.002.800.000.000.00-1301.56%
ARE240719P001200002024-06-13 3:58PM EDT120.005.720.000.000.00-200.00%
ARE240719P001250002024-06-06 1:58PM EDT125.0010.090.000.000.00-1000.00%
ARE240719P001300002024-06-05 1:31PM EDT130.0014.500.000.000.00-600.00%
ARE240719P001350002024-04-24 3:17PM EDT135.0017.5715.0019.300.00-12744.19%
ARE240719P001400002024-04-02 9:32AM EDT140.0018.0019.9024.500.00-1353.52%