NYSE - Delayed Quote • USD
Alexandria Real Estate Equities, Inc. (ARE)
At close: April 24 at 4:00 PM EDT
Pre-Market: 4:09 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ARE240517C00115000 | 4/24/2024 2:41 PM | 115 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| ARE240517C00120000 | 4/24/2024 7:46 PM | 120 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.39% |
| ARE240517C00125000 | 4/24/2024 6:58 PM | 125 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 3.13% |
| ARE240517C00130000 | 4/24/2024 6:18 PM | 130 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| ARE240517C00135000 | 4/23/2024 4:44 PM | 135 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| ARE240517C00140000 | 4/22/2024 6:51 PM | 140 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| ARE240517C00145000 | 4/22/2024 5:05 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARE240517P00090000 | 4/22/2024 5:53 PM | 90 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ARE240517P00095000 | 3/22/2024 6:23 PM | 95 | 0.31 | 0.00 | 1.30 | 0.00 | 0.00% | 4 | 4 | 65.82% |
| ARE240517P00100000 | 4/23/2024 6:59 PM | 100 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ARE240517P00105000 | 4/23/2024 2:37 PM | 105 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| ARE240517P00110000 | 4/24/2024 2:29 PM | 110 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| ARE240517P00115000 | 4/24/2024 7:53 PM | 115 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 3.13% |
| ARE240517P00120000 | 4/23/2024 5:08 PM | 120 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| ARE240517P00125000 | 4/18/2024 3:11 PM | 125 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ARE240517P00130000 | 4/15/2024 6:29 PM | 130 | 11.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ARE240517P00135000 | 4/22/2024 5:41 PM | 135 | 15.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
BXP Boston Properties, Inc.
62.94
+0.02%
SLG SL Green Realty Corp.
52.16
-0.48%
KRC Kilroy Realty Corporation
33.71
-0.06%
VNO Vornado Realty Trust
26.79
-1.54%
HIW Highwoods Properties, Inc.
25.90
+1.97%
DEA Easterly Government Properties, Inc.
11.87
0.00%
BDN Brandywine Realty Trust
4.5100
-1.53%
HPP Hudson Pacific Properties, Inc.
5.95
-0.50%
DEI Douglas Emmett, Inc.
13.57
-0.07%
CUZ Cousins Properties Incorporated
23.12
+1.85%