NYSE - Delayed Quote • USD
Alexandria Real Estate Equities, Inc. (ARE)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240517C00110000 | 3/22/2024 3:43 PM | 110 | 8.90 | 6.00 | 9.00 | -8.37 | -48.47% | 1 | 1 | 45.83% |
| ARE240517C00115000 | 4/19/2024 4:19 PM | 115 | 5.40 | 3.70 | 5.00 | 0.60 | 12.50% | 1 | 9 | 36.48% |
| ARE240517C00120000 | 4/19/2024 7:50 PM | 120 | 2.20 | 2.20 | 2.60 | -0.40 | -15.38% | 14 | 32 | 34.00% |
| ARE240517C00125000 | 4/19/2024 7:57 PM | 125 | 1.15 | 1.00 | 1.15 | -0.09 | -7.26% | 774 | 96 | 32.30% |
| ARE240517C00130000 | 4/19/2024 7:59 PM | 130 | 0.33 | 0.10 | 0.55 | -0.22 | -40.00% | 8 | 105 | 33.23% |
| ARE240517C00135000 | 4/19/2024 7:59 PM | 135 | 0.18 | 0.00 | 0.35 | -0.12 | -40.00% | 3 | 107 | 36.55% |
| ARE240517C00140000 | 4/17/2024 1:54 PM | 140 | 0.40 | 0.05 | 0.70 | 0.00 | 0.00% | 1 | 5 | 50.39% |
| ARE240517C00145000 | 4/15/2024 2:42 PM | 145 | 0.64 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 57.96% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240517P00090000 | 4/9/2024 3:02 PM | 90 | 0.36 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 94.65% |
| ARE240517P00095000 | 3/22/2024 6:23 PM | 95 | 0.31 | 0.00 | 1.30 | 0.00 | 0.00% | 4 | 4 | 53.22% |
| ARE240517P00100000 | 4/19/2024 2:06 PM | 100 | 0.05 | 0.35 | 1.00 | -0.48 | -90.57% | 1 | 14 | 48.19% |
| ARE240517P00105000 | 4/19/2024 7:39 PM | 105 | 0.90 | 0.85 | 1.30 | 0.11 | 13.92% | 132 | 29 | 40.21% |
| ARE240517P00110000 | 4/19/2024 7:54 PM | 110 | 2.00 | 1.70 | 2.25 | 0.33 | 19.76% | 7 | 387 | 36.43% |
| ARE240517P00115000 | 4/19/2024 4:05 PM | 115 | 3.50 | 3.30 | 3.70 | -0.28 | -7.41% | 10 | 275 | 31.68% |
| ARE240517P00120000 | 4/19/2024 7:41 PM | 120 | 6.28 | 4.00 | 7.00 | 0.48 | 8.28% | 5 | 712 | 34.74% |
| ARE240517P00125000 | 4/18/2024 3:11 PM | 125 | 9.20 | 8.00 | 11.80 | 0.00 | 0.00% | 1 | 60 | 45.46% |
| ARE240517P00130000 | 4/15/2024 6:29 PM | 130 | 11.08 | 12.50 | 16.80 | 0.00 | 0.00% | 2 | 4 | 56.08% |
| ARE240517P00135000 | 4/19/2024 3:38 PM | 135 | 17.50 | 17.50 | 21.30 | -0.10 | -0.57% | 3 | 15 | 60.19% |
Related Tickers
BXP Boston Properties, Inc.
60.20
+2.57%
KRC Kilroy Realty Corporation
33.09
+1.29%
VNO Vornado Realty Trust
26.09
+1.01%
HIW Highwoods Properties, Inc.
24.18
+0.92%
SLG SL Green Realty Corp.
49.58
+2.18%
DEA Easterly Government Properties, Inc.
11.59
+1.49%
BDN Brandywine Realty Trust
4.3800
+3.30%
HPP Hudson Pacific Properties, Inc.
5.93
+1.89%
DEI Douglas Emmett, Inc.
13.31
+2.31%
NLOP Net Lease Office Properties
22.98
0.00%