NYSE - Nasdaq Real Time Price USD

Alexandria Real Estate Equities, Inc. (ARE)

Compare
100.09
+1.66
+(1.69%)
At close: January 16 at 4:00:02 PM EST
100.61
+0.52
+(0.52%)
After hours: January 16 at 6:29:19 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARE250117C00060000 1/10/2025 12:25 PM 60 35.00 37.80 42.20 0.00 0.00% 1 0 850.59%
ARE250117C00065000 1/2/2025 1:35 PM 65 31.85 33.00 37.20 0.00 0.00% 1 0 293.75%
ARE250117C00070000 1/3/2025 10:13 AM 70 28.80 27.80 32.20 0.00 0.00% 1 1 647.85%
ARE250117C00075000 1/3/2025 12:05 PM 75 24.51 23.10 27.50 0.00 0.00% 2 2 309.77%
ARE250117C00080000 1/15/2025 9:31 AM 80 20.50 18.00 22.30 0.00 0.00% 2 2 203.13%
ARE250117C00085000 12/30/2024 3:50 PM 85 12.90 13.00 17.50 0.00 0.00% 4 0 183.20%
ARE250117C00090000 1/16/2025 2:27 PM 90 8.86 8.40 11.80 0.26 3.02% 3 4 82.81%
ARE250117C00092500 1/13/2025 10:08 AM 92.5 3.10 5.80 8.80 0.00 0.00% 1 0 193.16%
ARE250117C00095000 1/16/2025 2:27 PM 95 3.66 4.10 5.70 -0.09 -2.40% 5 66 113.87%
ARE250117C00097500 1/16/2025 3:50 PM 97.5 2.80 2.05 4.30 1.55 124.00% 68 152 75.00%
ARE250117C00100000 1/16/2025 3:55 PM 100 0.65 0.50 0.75 0.30 85.71% 201 225 33.69%
ARE250117C00105000 1/15/2025 9:36 AM 105 0.08 0.00 0.15 0.00 0.00% 2 325 57.81%
ARE250117C00110000 1/15/2025 10:14 AM 110 0.05 0.00 0.10 0.00 0.00% 7 1,195 92.97%
ARE250117C00115000 1/13/2025 1:56 PM 115 0.03 0.00 0.05 0.00 0.00% 1 839 115.63%
ARE250117C00120000 1/10/2025 10:49 AM 120 0.10 0.00 0.25 0.00 0.00% 1 394 184.77%
ARE250117C00125000 1/13/2025 3:20 PM 125 0.20 0.00 0.75 0.00 0.00% 2 329 267.58%
ARE250117C00130000 1/14/2025 1:32 PM 130 0.03 0.00 0.05 0.00 0.00% 2 413 200.00%
ARE250117C00135000 12/26/2024 11:10 AM 135 0.17 0.00 0.75 0.00 0.00% 1 165 336.72%
ARE250117C00140000 1/10/2025 11:16 AM 140 0.05 0.00 0.75 0.00 0.00% 8 101 367.97%
ARE250117C00145000 12/19/2024 11:37 AM 145 0.03 0.00 0.05 0.00 0.00% 1 490 271.88%
ARE250117C00150000 12/13/2024 12:03 PM 150 0.05 0.00 0.75 0.00 0.00% 2 10 426.17%
ARE250117C00155000 12/16/2024 11:40 AM 155 0.05 0.00 0.10 0.00 0.00% 1 27 339.06%
ARE250117C00160000 12/13/2024 12:08 PM 160 0.05 0.00 0.75 0.00 0.00% 2 1 478.91%
ARE250117C00165000 12/13/2024 12:09 PM 165 0.05 0.00 0.75 0.00 0.00% 4 2 503.52%
ARE250117C00170000 12/13/2024 12:06 PM 170 0.05 0.00 0.75 0.00 0.00% 1 1 527.34%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARE250117P00060000 9/11/2024 12:35 PM 60 0.60 0.00 0.50 0.00 0.00% - 1 522.27%
ARE250117P00065000 12/27/2024 2:51 PM 65 0.01 0.00 0.05 0.00 0.00% 1 18 325.00%
ARE250117P00070000 12/30/2024 10:56 AM 70 0.69 0.00 0.05 0.00 0.00% 1 9 275.00%
ARE250117P00075000 9/3/2024 12:28 PM 75 0.30 0.05 0.90 0.00 0.00% 1 17 365.63%
ARE250117P00080000 12/26/2024 10:06 AM 80 0.02 0.00 0.10 0.00 0.00% 3 17 197.66%
ARE250117P00085000 12/19/2024 12:43 PM 85 0.30 0.00 0.10 0.00 0.00% 6 76 150.00%
ARE250117P00090000 1/16/2025 11:04 AM 90 0.04 0.00 0.05 -0.05 -55.56% 4 108 93.75%
ARE250117P00092500 1/15/2025 9:56 AM 92.5 0.05 0.00 0.05 0.00 0.00% 5 86 72.66%
ARE250117P00095000 1/16/2025 3:53 PM 95 0.05 0.05 0.15 -0.05 -50.00% 12 443 66.60%
ARE250117P00097500 1/16/2025 2:41 PM 97.5 0.09 0.00 0.15 -0.30 -76.92% 10 130 44.53%
ARE250117P00100000 1/16/2025 3:59 PM 100 0.50 0.40 0.60 -1.47 -74.62% 388 1,108 30.86%
ARE250117P00105000 1/16/2025 3:46 PM 105 5.24 3.50 6.70 -1.46 -21.79% 426 312 72.27%
ARE250117P00110000 1/16/2025 3:46 PM 110 11.50 9.20 11.50 -0.20 -1.71% 230 12 148.05%
ARE250117P00115000 1/16/2025 3:58 PM 115 14.95 13.80 16.10 -0.65 -4.17% 193 13 123.44%
ARE250117P00120000 12/26/2024 2:51 PM 120 21.74 18.30 21.10 0.00 0.00% 3 0 311.33%
ARE250117P00125000 1/3/2025 11:10 AM 125 26.06 22.60 27.40 0.00 0.00% 1 0 207.03%
ARE250117P00130000 11/13/2024 11:52 AM 130 20.95 26.10 31.00 0.00 0.00% 29 9 389.06%
ARE250117P00135000 11/20/2024 3:34 PM 135 31.75 32.80 37.10 0.00 0.00% 1 0 239.06%

Related Tickers

BXP BXP, Inc.
72.44
+0.61%
 
SLG SL Green Realty Corp.
65.34
-0.14%
 
KRC Kilroy Realty Corporation
38.26
+1.08%
 
VNO Vornado Realty Trust
40.99
+0.10%
 
DEA Easterly Government Properties, Inc.
11.50
+1.05%
 
DEI Douglas Emmett, Inc.
17.23
+0.17%
 
CUZ Cousins Properties Incorporated
30.14
-0.10%
 
HPP Hudson Pacific Properties, Inc.
2.9300
-1.68%
 
HIW Highwoods Properties, Inc.
29.77
+0.68%
 
NLOP Net Lease Office Properties
31.96
-2.35%