Alexandria Real Estate Equities, Inc. (ARE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240517C00125000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.28 | 0.05 | 2.05 | +0.08 | +66.67% | 3 | 866 | 53.86% |
| ARE240621C00125000 | 2024-05-17 9:46AM EDT | 2024-06-21 | 2.90 | 2.50 | 3.40 | -0.92 | -24.08% | 1 | 198 | 24.17% |
| ARE240719C00125000 | 2024-05-16 10:54AM EDT | 2024-07-19 | 4.60 | 3.40 | 4.30 | 0.00 | - | 4 | 341 | 22.46% |
| ARE240816C00125000 | 2024-05-14 12:48PM EDT | 2024-08-16 | 6.00 | 4.80 | 6.00 | 0.00 | - | 5 | 7 | 25.56% |
| ARE241018C00125000 | 2024-05-14 2:31PM EDT | 2024-10-18 | 8.10 | 6.40 | 8.80 | 0.00 | - | 1 | 18 | 28.37% |
| ARE241115C00125000 | 2024-04-29 10:10AM EDT | 2024-11-15 | 7.30 | 7.70 | 9.70 | 0.00 | - | 7 | 21 | 28.68% |
| ARE241220C00125000 | 2024-05-15 1:01PM EDT | 2024-12-20 | 11.30 | 8.10 | 11.00 | 0.00 | - | 1 | 16 | 29.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240517P00125000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 0.85 | 1.30 | 4.30 | 0.00 | - | 15 | 104 | 92.09% |
| ARE240621P00125000 | 2024-05-16 11:53AM EDT | 2024-06-21 | 3.31 | 2.90 | 4.50 | 0.00 | - | 10 | 36 | 26.29% |
| ARE240719P00125000 | 2024-05-15 9:52AM EDT | 2024-07-19 | 4.70 | 4.90 | 6.90 | 0.00 | - | 2 | 128 | 31.29% |
| ARE240816P00125000 | 2024-04-05 11:24AM EDT | 2024-08-16 | 8.92 | 8.90 | 9.70 | 0.00 | - | 5 | 6 | 37.37% |
| ARE241018P00125000 | 2024-05-15 12:20PM EDT | 2024-10-18 | 7.80 | 7.50 | 9.60 | 0.00 | - | 18 | 27 | 28.48% |
| ARE241115P00125000 | 2024-05-14 2:04PM EDT | 2024-11-15 | 9.83 | 8.30 | 11.60 | 0.00 | - | 1 | 13 | 31.93% |
| ARE241220P00125000 | 2024-05-13 2:57PM EDT | 2024-12-20 | 11.30 | 8.80 | 11.70 | 0.00 | - | 45 | 117 | 29.51% |
© 2024 Yahoo. All rights reserved.