New Zealand markets closed

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.06+1.04 (+0.83%)
At close: 04:00PM EDT
127.10 +0.04 (+0.03%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARE240719C000600002023-11-28 10:43AM EDT60.0044.050.000.000.00-110.00%
ARE240719C000750002023-11-10 3:36PM EDT75.0023.4242.6047.500.00-16260.00%
ARE240719C000800002024-02-13 11:50AM EDT80.0033.0041.0045.500.00-120.00%
ARE240719C000850002024-06-27 1:01PM EDT85.0031.200.000.000.00-500.00%
ARE240719C000900002024-06-27 2:18PM EDT90.0025.800.000.000.00-4000.00%
ARE240719C000925002024-06-27 1:01PM EDT92.5023.700.000.000.00-1000.00%
ARE240719C000950002024-06-27 2:18PM EDT95.0020.200.000.000.00-12500.00%
ARE240719C001000002024-07-12 9:30AM EDT100.0025.300.000.000.00-400.00%
ARE240719C001050002024-07-12 2:50PM EDT105.0022.700.000.000.00-100.00%
ARE240719C001100002024-06-26 12:44PM EDT110.006.300.000.000.00-1000.00%
ARE240719C001150002024-07-12 10:15AM EDT115.0013.480.000.000.00-100.00%
ARE240719C001200002024-07-15 12:10PM EDT120.007.110.000.000.00-500.00%
ARE240719C001250002024-07-15 2:20PM EDT125.002.800.000.000.00-1800.00%
ARE240719C001300002024-07-15 1:45PM EDT130.000.500.000.000.00-306.25%
ARE240719C001350002024-07-12 12:50PM EDT135.000.200.000.000.00-17012.50%
ARE240719C001400002024-07-11 3:48PM EDT140.000.500.000.000.00-3025.00%
ARE240719C001450002024-05-15 1:30PM EDT145.000.450.004.800.00-1261150.59%
ARE240719C001500002024-07-12 9:30AM EDT150.000.050.000.000.00-5025.00%
ARE240719C001550002024-06-25 12:05PM EDT155.000.060.000.000.00-5050.00%
ARE240719C001600002024-07-10 12:44PM EDT160.000.070.000.000.00-5050.00%
ARE240719C001650002024-03-18 10:12AM EDT165.000.550.004.800.00-1321228.42%
ARE240719C001700002024-02-06 12:22PM EDT170.000.800.004.800.00-1865245.02%
ARE240719C001750002024-02-08 11:25AM EDT175.000.050.004.800.00-112260.79%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARE240719P000500002023-11-29 1:03PM EDT50.000.650.000.750.00-1013459.77%
ARE240719P000550002024-05-09 9:30AM EDT55.000.050.000.750.00-19416.41%
ARE240719P000600002024-07-01 10:14AM EDT60.000.020.000.000.00-3050.00%
ARE240719P000650002024-06-18 9:46AM EDT65.000.100.000.000.00-1050.00%
ARE240719P000700002024-03-11 12:19PM EDT70.000.400.004.800.00-117465.04%
ARE240719P000750002024-07-03 9:34AM EDT75.000.150.000.000.00-3050.00%
ARE240719P000800002024-06-27 1:31PM EDT80.000.050.000.000.00-1050.00%
ARE240719P000850002024-07-01 10:12AM EDT85.000.050.000.000.00-1050.00%
ARE240719P000900002024-06-07 12:27PM EDT90.000.200.004.800.00-1277304.30%
ARE240719P000925002024-07-03 10:07AM EDT92.500.200.000.000.00-3050.00%
ARE240719P000950002024-07-02 3:01PM EDT95.000.200.000.000.00-1050.00%
ARE240719P000975002024-06-05 1:43PM EDT97.500.780.004.800.00-525251.47%
ARE240719P001000002024-07-02 12:28PM EDT100.000.200.000.000.00-1050.00%
ARE240719P001050002024-07-11 12:00PM EDT105.000.050.000.000.00-24050.00%
ARE240719P001100002024-07-15 2:07PM EDT110.000.090.000.000.00-15025.00%
ARE240719P001150002024-07-15 3:42PM EDT115.000.100.000.000.00-7025.00%
ARE240719P001200002024-07-15 2:23PM EDT120.000.250.000.000.00-3012.50%
ARE240719P001250002024-07-15 12:16PM EDT125.000.690.000.000.00-103.13%
ARE240719P001300002024-06-14 2:22PM EDT130.0014.702.254.800.00-5757.96%
ARE240719P001350002024-04-24 3:17PM EDT135.0017.5715.0019.300.00-127234.38%
ARE240719P001400002024-04-02 9:32AM EDT140.0018.0020.1025.100.00-13274.90%