Ares Management Corporation (ARES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES240621C00065000 | 2024-02-08 12:30PM EDT | 65.00 | 68.71 | 66.70 | 71.50 | 0.00 | - | 5 | 5 | 0.00% |
| ARES240621C00080000 | 2024-01-24 10:45AM EDT | 80.00 | 37.00 | 50.00 | 54.90 | 0.00 | - | 1 | 1 | 0.00% |
| ARES240621C00090000 | 2024-01-04 10:34AM EDT | 90.00 | 29.30 | 35.70 | 40.50 | 0.00 | - | 12 | 11 | 0.00% |
| ARES240621C00095000 | 2024-05-20 10:50AM EDT | 95.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARES240621C00100000 | 2024-05-21 9:39AM EDT | 100.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ARES240621C00105000 | 2024-05-13 9:48AM EDT | 105.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARES240621C00110000 | 2024-05-21 2:03PM EDT | 110.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARES240621C00115000 | 2024-04-22 11:08AM EDT | 115.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARES240621C00120000 | 2024-04-16 2:07PM EDT | 120.00 | 13.40 | 23.70 | 28.50 | 0.00 | - | 1 | 50 | 58.08% |
| ARES240621C00125000 | 2024-05-21 10:57AM EDT | 125.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARES240621C00130000 | 2024-05-17 9:33AM EDT | 130.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARES240621C00135000 | 2024-05-21 1:25PM EDT | 135.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARES240621C00140000 | 2024-05-23 2:03PM EDT | 140.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ARES240621C00145000 | 2024-05-23 12:13PM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| ARES240621C00150000 | 2024-05-23 3:32PM EDT | 150.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| ARES240621C00155000 | 2024-05-22 1:12PM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ARES240621C00160000 | 2024-05-20 3:24PM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARES240621C00165000 | 2024-05-15 3:35PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ARES240621C00195000 | 2024-05-07 10:24AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ARES240621C00200000 | 2024-03-25 11:33AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES240621P00055000 | 2023-12-26 4:26PM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 500 | 154.49% |
| ARES240621P00060000 | 2024-02-15 2:21PM EDT | 60.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 30 | 820 | 135.35% |
| ARES240621P00070000 | 2024-03-26 2:40PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 133.11% |
| ARES240621P00080000 | 2024-03-04 11:26AM EDT | 80.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 165.80% |
| ARES240621P00085000 | 2023-12-19 4:23PM EDT | 85.00 | 1.10 | 1.00 | 1.30 | 0.00 | - | - | 1 | 126.12% |
| ARES240621P00090000 | 2024-03-27 10:38AM EDT | 90.00 | 2.16 | 0.00 | 1.00 | 0.00 | - | 1 | 2,569 | 96.39% |
| ARES240621P00095000 | 2024-01-12 11:11AM EDT | 95.00 | 1.30 | 0.10 | 5.00 | 0.00 | - | 1,400 | 1,403 | 128.61% |
| ARES240621P00100000 | 2024-04-24 1:24PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARES240621P00105000 | 2024-01-25 12:05PM EDT | 105.00 | 3.40 | 0.10 | 1.40 | 0.00 | - | 1 | 59 | 75.49% |
| ARES240621P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARES240621P00115000 | 2024-05-06 12:59PM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARES240621P00120000 | 2024-05-10 2:17PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARES240621P00125000 | 2024-05-22 1:01PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARES240621P00130000 | 2024-05-23 12:50PM EDT | 130.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARES240621P00135000 | 2024-05-23 12:50PM EDT | 135.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARES240621P00140000 | 2024-05-23 12:57PM EDT | 140.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ARES240621P00145000 | 2024-05-21 1:12PM EDT | 145.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARES240621P00150000 | 2024-05-22 10:28AM EDT | 150.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.