Alexandria Real Estate Equities, Inc. (ARE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE250117C00095000 | 2024-06-11 3:28PM EDT | 95.00 | 22.30 | 21.20 | 26.00 | 0.00 | - | - | 6 | 42.38% |
| ARE250117C00110000 | 2024-05-20 9:30AM EDT | 110.00 | 19.70 | 11.40 | 13.80 | 0.00 | - | - | 1 | 31.94% |
| ARE250117C00115000 | 2024-06-17 1:27PM EDT | 115.00 | 9.68 | 8.70 | 11.40 | 0.00 | - | 2 | 9 | 32.10% |
| ARE250117C00120000 | 2024-06-05 3:59PM EDT | 120.00 | 8.00 | 5.30 | 10.00 | 0.00 | - | 3 | 7 | 34.10% |
| ARE250117C00125000 | 2024-06-17 1:27PM EDT | 125.00 | 5.44 | 4.30 | 7.60 | 0.00 | - | 1 | 13 | 32.34% |
| ARE250117C00130000 | 2024-05-30 12:31PM EDT | 130.00 | 5.15 | 1.95 | 6.50 | 0.00 | - | 1 | 4 | 33.52% |
| ARE250117C00135000 | 2024-06-12 9:35AM EDT | 135.00 | 4.15 | 0.70 | 5.40 | 0.00 | - | 1 | 4 | 34.02% |
| ARE250117C00140000 | 2024-06-06 3:17PM EDT | 140.00 | 2.10 | 0.30 | 4.80 | 0.00 | - | 1 | 2 | 35.55% |
| ARE250117C00145000 | 2024-06-05 9:58AM EDT | 145.00 | 1.75 | 0.35 | 4.80 | 0.00 | - | 1 | 2 | 38.74% |
| ARE250117C00150000 | 2024-05-29 3:33PM EDT | 150.00 | 1.20 | 0.10 | 4.00 | 0.00 | - | - | 2 | 38.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE250117P00065000 | 2024-06-07 2:09PM EDT | 65.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 47.29% |
| ARE250117P00070000 | 2024-06-11 2:11PM EDT | 70.00 | 0.60 | 0.00 | 1.80 | 0.00 | - | - | 2 | 52.21% |
| ARE250117P00075000 | 2024-05-29 11:52AM EDT | 75.00 | 0.78 | 0.00 | 2.05 | 0.00 | - | - | 15 | 48.23% |
| ARE250117P00080000 | 2024-06-03 9:30AM EDT | 80.00 | 1.10 | 0.00 | 3.00 | 0.00 | - | 3 | 3 | 48.33% |
| ARE250117P00085000 | 2024-06-11 2:57PM EDT | 85.00 | 1.50 | 0.10 | 4.10 | 0.00 | - | 1 | 2 | 47.94% |
| ARE250117P00090000 | 2024-06-17 2:36PM EDT | 90.00 | 1.85 | 1.65 | 2.35 | 0.00 | - | 1 | 2 | 33.69% |
| ARE250117P00095000 | 2024-06-14 2:14PM EDT | 95.00 | 2.65 | 1.25 | 3.40 | 0.00 | - | 1 | 2 | 33.17% |
| ARE250117P00100000 | 2024-06-17 1:27PM EDT | 100.00 | 3.99 | 1.90 | 5.50 | 0.00 | - | 1 | 11 | 35.35% |
| ARE250117P00105000 | 2024-05-29 2:56PM EDT | 105.00 | 5.56 | 2.75 | 7.50 | 0.00 | - | 4 | 13 | 35.63% |
| ARE250117P00110000 | 2024-06-04 1:44PM EDT | 110.00 | 6.35 | 4.90 | 9.00 | 0.00 | - | 1 | 6 | 33.36% |
| ARE250117P00115000 | 2024-06-07 2:09PM EDT | 115.00 | 9.80 | 7.10 | 11.50 | 0.00 | - | 1 | 6 | 33.18% |
| ARE250117P00120000 | 2024-06-06 1:58PM EDT | 120.00 | 10.88 | 9.50 | 14.00 | 0.00 | - | 10 | 22 | 32.04% |
© 2024 Yahoo. All rights reserved.