New Zealand markets closed

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.17+0.83 (+0.72%)
As of 10:10AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARE240621C001100002024-05-10 2:42PM EDT110.0012.503.607.900.00--1173.63%
ARE240621C001150002024-06-11 3:31PM EDT115.001.650.402.300.00-165568.36%
ARE240621C001200002024-06-20 2:08PM EDT120.000.010.003.100.00-2157125.59%
ARE240621C001250002024-06-17 2:56PM EDT125.000.050.000.050.00-324465.63%
ARE240621C001300002024-06-18 3:56PM EDT130.000.350.000.950.00-5435164.45%
ARE240621C001350002024-06-20 3:13PM EDT135.000.010.000.950.00-704604203.13%
ARE240621C001400002024-06-03 9:30AM EDT140.000.100.004.800.00-23381.93%
ARE240621C001450002024-05-20 12:52PM EDT145.000.050.000.750.00--1258.98%
ARE240621C001550002024-05-15 10:32AM EDT155.000.050.004.800.00--2500.78%
ARE240621C001650002024-05-15 10:18AM EDT165.000.600.000.050.00--2256.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARE240621P000850002024-05-06 3:24PM EDT85.000.050.001.000.00-57381.64%
ARE240621P000900002024-04-25 10:07AM EDT90.000.370.003.900.00--5470.70%
ARE240621P000950002024-06-07 2:00PM EDT95.000.280.000.950.00-114264.84%
ARE240621P001000002024-06-20 9:46AM EDT100.000.050.001.250.00-1063226.37%
ARE240621P001050002024-06-20 3:13PM EDT105.000.030.000.550.00-2416135.94%
ARE240621P001100002024-06-20 3:25PM EDT110.000.350.004.800.00-286206.64%
ARE240621P001150002024-06-18 10:19AM EDT115.001.120.101.150.00-112669.24%
ARE240621P001200002024-06-21 9:53AM EDT120.004.172.605.90-0.49-9.51%38768.36%
ARE240621P001250002024-06-14 10:38AM EDT125.009.357.5011.900.00-1876148.54%
ARE240621P001300002024-06-06 9:33AM EDT130.0014.8012.5016.500.00-20180.96%