NYSE - Delayed Quote • USD
Alexandria Real Estate Equities, Inc. (ARE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240517C00110000 | 4/19/2024 5:24 PM | 110 | 8.90 | 7.00 | 9.90 | 0.00 | 0.00% | 1 | 1 | 59.64% |
| ARE240517C00115000 | 4/24/2024 2:41 PM | 115 | 4.80 | 3.80 | 4.30 | 0.00 | 0.00% | 30 | 40 | 33.78% |
| ARE240517C00120000 | 4/24/2024 7:46 PM | 120 | 3.00 | 1.55 | 1.95 | 0.00 | 0.00% | 14 | 107 | 31.86% |
| ARE240517C00125000 | 4/26/2024 7:23 PM | 125 | 0.75 | 0.55 | 0.85 | -0.05 | -6.25% | 3 | 862 | 32.76% |
| ARE240517C00130000 | 4/26/2024 7:37 PM | 130 | 0.20 | 0.15 | 0.45 | -0.10 | -33.33% | 23 | 262 | 36.13% |
| ARE240517C00135000 | 4/23/2024 4:44 PM | 135 | 0.35 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 112 | 55.40% |
| ARE240517C00140000 | 4/22/2024 6:51 PM | 140 | 0.15 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 5 | 48.24% |
| ARE240517C00145000 | 4/22/2024 5:05 PM | 145 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 5 | 94.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240517P00075000 | 4/22/2024 7:39 PM | 75 | 0.05 | 0.00 | 4.80 | 0.05 | - | - | 1 | 167.58% |
| ARE240517P00080000 | 4/22/2024 1:37 PM | 80 | 0.10 | 0.00 | 4.80 | 0.10 | - | - | 1 | 148.63% |
| ARE240517P00090000 | 4/22/2024 5:53 PM | 90 | 0.30 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 2 | 72.56% |
| ARE240517P00095000 | 3/22/2024 6:23 PM | 95 | 0.31 | 0.00 | 1.30 | 0.00 | 0.00% | 4 | 4 | 64.06% |
| ARE240517P00100000 | 4/25/2024 6:35 PM | 100 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 15 | 79.93% |
| ARE240517P00105000 | 4/23/2024 2:37 PM | 105 | 0.30 | 0.30 | 0.90 | 0.00 | 0.00% | 5 | 165 | 42.87% |
| ARE240517P00110000 | 4/26/2024 7:55 PM | 110 | 0.90 | 0.85 | 0.95 | -0.07 | -7.22% | 11 | 374 | 29.64% |
| ARE240517P00115000 | 4/26/2024 7:55 PM | 115 | 2.30 | 2.20 | 2.60 | 0.10 | 4.55% | 46 | 318 | 29.47% |
| ARE240517P00120000 | 4/26/2024 7:46 PM | 120 | 4.88 | 4.90 | 5.30 | 0.28 | 6.09% | 1 | 705 | 27.75% |
| ARE240517P00125000 | 4/18/2024 3:11 PM | 125 | 9.20 | 6.50 | 10.60 | 0.00 | 0.00% | 1 | 60 | 44.95% |
| ARE240517P00130000 | 4/15/2024 6:29 PM | 130 | 11.08 | 11.50 | 15.90 | 0.00 | 0.00% | 2 | 4 | 60.67% |
| ARE240517P00135000 | 4/22/2024 5:41 PM | 135 | 15.90 | 16.50 | 21.00 | 0.00 | 0.00% | 3 | 15 | 72.97% |
Related Tickers
BXP Boston Properties, Inc.
61.51
-0.71%
HIW Highwoods Properties, Inc.
25.68
+0.31%
SLG SL Green Realty Corp.
50.61
-0.53%
VNO Vornado Realty Trust
26.26
-0.53%
KRC Kilroy Realty Corporation
33.14
-0.27%
DEA Easterly Government Properties, Inc.
11.69
-0.26%
HPP Hudson Pacific Properties, Inc.
5.72
+0.70%
CUZ Cousins Properties Incorporated
22.86
-0.78%
BDN Brandywine Realty Trust
4.4700
+1.59%
PSTL Postal Realty Trust, Inc.
13.73
-0.29%