Ares Management Corporation (ARES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES240517C00120000 | 2024-05-03 10:05AM EDT | 120.00 | 13.90 | 10.20 | 15.00 | +1.80 | +14.88% | 5 | 5 | 80.35% |
| ARES240517C00125000 | 2024-05-01 9:44AM EDT | 125.00 | 9.45 | 7.20 | 8.70 | 0.00 | - | 1 | 10 | 45.63% |
| ARES240517C00130000 | 2024-05-03 11:44AM EDT | 130.00 | 2.55 | 3.80 | 4.30 | -1.45 | -36.25% | 6 | 41 | 33.03% |
| ARES240517C00135000 | 2024-05-03 1:20PM EDT | 135.00 | 2.40 | 1.35 | 1.80 | -0.80 | -25.00% | 1 | 409 | 30.88% |
| ARES240517C00140000 | 2024-05-02 2:13PM EDT | 140.00 | 1.40 | 0.40 | 0.75 | 0.00 | - | 275 | 691 | 32.74% |
| ARES240517C00145000 | 2024-05-02 2:01PM EDT | 145.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 17 | 202 | 35.99% |
| ARES240517C00150000 | 2024-04-25 3:51PM EDT | 150.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 81.01% |
| ARES240517C00170000 | 2024-04-03 1:19PM EDT | 170.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 40 | 40 | 122.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES240517P00110000 | 2024-05-02 10:46AM EDT | 110.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 152 | 410 | 66.55% |
| ARES240517P00115000 | 2024-04-29 2:11PM EDT | 115.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 5 | 14 | 88.87% |
| ARES240517P00120000 | 2024-05-02 11:06AM EDT | 120.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 9 | 27 | 40.53% |
| ARES240517P00125000 | 2024-05-03 12:45PM EDT | 125.00 | 0.50 | 0.50 | 0.85 | -1.25 | -71.43% | 2 | 41 | 32.89% |
| ARES240517P00130000 | 2024-05-03 12:11PM EDT | 130.00 | 1.37 | 1.60 | 1.95 | +0.05 | +3.79% | 12 | 152 | 28.42% |
| ARES240517P00135000 | 2024-05-03 11:26AM EDT | 135.00 | 4.30 | 4.10 | 4.60 | +1.10 | +34.38% | 1 | 46 | 27.74% |
| ARES240517P00140000 | 2024-04-23 1:03PM EDT | 140.00 | 6.30 | 7.00 | 10.10 | 0.00 | - | 10 | 12 | 49.46% |
© 2024 Yahoo. All rights reserved.