Dark

ARE
Alexandria Real Estate Equities, Inc.
stock NYSE

At Close

Jul 3, 2025 12:59:57 PM EDT

76.85USD+0.754%(+0.58)904,601

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 8:20:30 AM EDT

76.45USD+0.236%(+0.18)675

After-hours

Jul 2, 2025 4:34:30 PM EDT

76.27USD+0.026%(+0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,668	4,765	494	3,169

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165.00 C	0.25	+19.05%	2	1	01-21	ARE250718C00165000
160.00 C	0	0%	0			ARE250718C00160000
155.00 C	0	0%	0			ARE250718C00155000
150.00 C	0.07	-74.07%	2	2	04-10	ARE250718C00150000
145.00 C	0.01	-92.31%	3	2	04-10	ARE250718C00145000
140.00 C	0.55	+37.50%	1	42	03-10	ARE250718C00140000
135.00 C	0.15	+200.00%	2	2	07-01	ARE250718C00135000
130.00 C	0.10	+11.11%	5	20	04-28	ARE250718C00130000
125.00 C	0.05	0.00%	1	74	06-23	ARE250718C00125000
120.00 C	0.05	+66.67%	2	198	07-01	ARE250718C00120000
115.00 C	0.02	-60.00%	1	106	07-02	ARE250718C00115000
110.00 C	0.02	-92.59%	1	280	06-25	ARE250718C00110000
105.00 C	0.75	+650.00%	1	322	07-02	ARE250718C00105000
100.00 C	0.05	0.00%	196	364	06-20	ARE250718C00100000
97.50 C	0.39	+21.88%	1	100	04-29	ARE250718C00097500
95.00 C	0.05	-50.00%	11	154	06-23	ARE250718C00095000
92.50 C	0.05	-66.67%	1	56	05-22	ARE250718C00092500
90.00 C	0.01	-80.00%	1	250	06-24	ARE250718C00090000
87.50 C	0.05	0.00%	14	176	06-25	ARE250718C00087500
85.00 C	0.05	-16.67%	19	68	07-02	ARE250718C00085000
82.50 C	0.25	+66.67%	20	95	07-01	ARE250718C00082500
80.00 C	0.60	+71.43%	16	1,788	07-02	ARE250718C00080000
77.50 C	1.42	+57.78%	4	665	07-02	ARE250718C00077500
75.00 C	2.71	+48.90%	13	1,611	07-02	ARE250718C00075000
72.50 C	4.61	+40.55%	10	806	07-02	ARE250718C00072500
70.00 C	6.84	+10.32%	2	229	07-02	ARE250718C00070000
67.50 C	5.39	-18.33%	9	9	06-30	ARE250718C00067500
65.00 C	9.40	+13.53%	5	1	06-27	ARE250718C00065000
62.50 C	0	0%	0			ARE250718C00062500
60.00 C	14.10	+38.64%	80	6	06-27	ARE250718C00060000
55.00 C	19.20	+42.22%	5	6	06-27	ARE250718C00055000
50.00 C	0	0%	0			ARE250718C00050000
47.50 C	0	0%	0			ARE250718C00047500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165.00 P	0	0%	0			ARE250718P00165000
160.00 P	0	0%	0			ARE250718P00160000
155.00 P	0	0%	0			ARE250718P00155000
150.00 P	0	0%	0			ARE250718P00150000
145.00 P	0	0%	0			ARE250718P00145000
140.00 P	0	0%	0			ARE250718P00140000
135.00 P	34.72	+6.18%	1	5	02-25	ARE250718P00135000
130.00 P	0	0%	0			ARE250718P00130000
125.00 P	49.11	-3.52%	1	23	07-02	ARE250718P00125000
120.00 P	44.09	-11.82%	1	1	07-02	ARE250718P00120000
115.00 P	40.90	-4.10%	50	45	06-30	ARE250718P00115000
110.00 P	35.80	+7.51%	6	1	07-02	ARE250718P00110000
105.00 P	30.80	+8.45%	56	35	07-02	ARE250718P00105000
100.00 P	23.00	-13.21%	82	30	07-02	ARE250718P00100000
97.50 P	21.85	-2.98%	187	40	07-02	ARE250718P00097500
95.00 P	20.80	+11.23%	56	16	07-02	ARE250718P00095000
92.50 P	18.30	-0.54%	6	8	07-02	ARE250718P00092500
90.00 P	15.40	+1.18%	107	18	07-02	ARE250718P00090000
87.50 P	13.40	-10.67%	20	20	06-30	ARE250718P00087500
85.00 P	10.36	-16.25%	8	35	07-01	ARE250718P00085000
82.50 P	11.64	+27.91%	5	9	04-29	ARE250718P00082500
80.00 P	5.56	+2.21%	1	193	07-02	ARE250718P00080000
77.50 P	2.55	-8.93%	1	15	07-02	ARE250718P00077500
75.00 P	1.50	-19.35%	25	357	07-02	ARE250718P00075000
72.50 P	0.76	-27.62%	178	467	07-02	ARE250718P00072500
70.00 P	0.35	-27.08%	156	998	07-02	ARE250718P00070000
67.50 P	0.20	-20.00%	163	530	07-02	ARE250718P00067500
65.00 P	0.14	-6.67%	13	479	07-02	ARE250718P00065000
62.50 P	0.15	0.00%	3	150	06-30	ARE250718P00062500
60.00 P	0.08	-11.11%	1	158	07-01	ARE250718P00060000
55.00 P	0.08	-46.67%	2	28	06-24	ARE250718P00055000
50.00 P	0.21	-40.00%	1	2	05-27	ARE250718P00050000
47.50 P	0	0%	0			ARE250718P00047500

.dark-mode .Q3K7MW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q3K7MW{ color: #333333; background-color: white; border: 2px solid #333333; }AREAlexandria Real Estate Equities, Inc.stock NYSE