Alexandria Real Estate Equities, Inc. (ARE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241018C00090000 | 2024-09-27 3:55PM EDT | 90.00 | 31.10 | 29.40 | 32.40 | 0.00 | - | 4 | 0 | 224.81% |
| ARE241018C00095000 | 2024-09-27 10:37AM EDT | 95.00 | 28.48 | 24.20 | 28.10 | 0.00 | - | 1 | 0 | 222.56% |
| ARE241018C00100000 | 2024-05-23 3:54PM EDT | 100.00 | 20.90 | 16.00 | 19.60 | 0.00 | - | - | 1 | 0.00% |
| ARE241018C00105000 | 2024-09-27 11:19AM EDT | 105.00 | 18.28 | 15.70 | 17.70 | 0.00 | - | 2 | 0 | 102.05% |
| ARE241018C00110000 | 2024-10-14 10:32AM EDT | 110.00 | 8.40 | 10.40 | 12.40 | 0.00 | - | 60 | 48 | 60.55% |
| ARE241018C00115000 | 2024-10-15 9:42AM EDT | 115.00 | 5.60 | 5.70 | 7.60 | +2.07 | +58.64% | 15 | 125 | 75.10% |
| ARE241018C00120000 | 2024-10-15 2:20PM EDT | 120.00 | 2.32 | 1.75 | 2.05 | +1.00 | +75.76% | 49 | 195 | 27.15% |
| ARE241018C00125000 | 2024-10-15 3:16PM EDT | 125.00 | 0.23 | 0.10 | 0.20 | +0.13 | +130.00% | 93 | 1,537 | 25.44% |
| ARE241018C00130000 | 2024-10-14 11:38AM EDT | 130.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 1,079 | 39.84% |
| ARE241018C00135000 | 2024-09-24 9:46AM EDT | 135.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 200 | 209 | 67.58% |
| ARE241018C00140000 | 2024-10-14 11:38AM EDT | 140.00 | 0.18 | 0.00 | 0.45 | +0.16 | +800.00% | 1 | 7 | 82.81% |
| ARE241018C00145000 | 2024-08-14 2:20PM EDT | 145.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 108.98% |
| ARE241018C00150000 | 2024-07-12 9:46AM EDT | 150.00 | 1.65 | 0.00 | 1.75 | 0.00 | - | 1 | 46 | 151.12% |
| ARE241018C00155000 | 2024-07-16 2:25PM EDT | 155.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 174.32% |
| ARE241018C00160000 | 2024-10-14 11:36AM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 103.91% |
| ARE241018C00165000 | 2024-10-14 11:37AM EDT | 165.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 166.21% |
| ARE241018C00180000 | 2024-04-08 11:13AM EDT | 180.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 1 | 202.34% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE241018P00075000 | 2024-10-14 11:38AM EDT | 75.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 256.64% |
| ARE241018P00080000 | 2024-10-14 11:36AM EDT | 80.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 226.56% |
| ARE241018P00085000 | 2024-09-24 3:07PM EDT | 85.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 5 | 506 | 176.95% |
| ARE241018P00090000 | 2024-09-23 11:41AM EDT | 90.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 223 | 171.09% |
| ARE241018P00095000 | 2024-10-07 10:10AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 39 | 47 | 145.12% |
| ARE241018P00100000 | 2024-10-14 2:49PM EDT | 100.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 119.82% |
| ARE241018P00105000 | 2024-10-07 2:13PM EDT | 105.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 282 | 59.38% |
| ARE241018P00110000 | 2024-10-15 1:00PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 258 | 46.68% |
| ARE241018P00115000 | 2024-10-15 12:57PM EDT | 115.00 | 0.08 | 0.05 | 1.10 | -0.12 | -60.00% | 3 | 847 | 52.10% |
| ARE241018P00120000 | 2024-10-15 2:06PM EDT | 120.00 | 0.60 | 0.45 | 0.75 | -1.25 | -67.57% | 3 | 332 | 25.00% |
| ARE241018P00125000 | 2024-10-03 2:56PM EDT | 125.00 | 9.60 | 2.85 | 5.10 | 0.00 | - | 2 | 1 | 54.44% |
| ARE241018P00130000 | 2024-09-20 3:34PM EDT | 130.00 | 10.38 | 7.10 | 10.50 | 0.00 | - | 1 | 5 | 93.31% |
| ARE241018P00135000 | 2024-10-15 2:35PM EDT | 135.00 | 13.10 | 13.10 | 14.40 | -1.90 | -12.67% | 2 | 0 | 84.08% |
| ARE241018P00150000 | 2024-08-21 10:10AM EDT | 150.00 | 36.01 | 28.70 | 32.00 | 0.00 | - | 1 | 1 | 177.15% |
© 2024 Yahoo. All rights reserved.