Ares Management Corporation (ARES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES240719C00060000 | 2024-06-03 12:49PM EDT | 60.00 | 77.30 | 73.30 | 77.60 | 0.00 | - | 1 | 0 | 135.55% |
| ARES240719C00110000 | 2024-05-08 2:03PM EDT | 110.00 | 29.10 | 21.60 | 25.50 | 0.00 | - | 5 | 5 | 42.68% |
| ARES240719C00115000 | 2024-05-01 2:44PM EDT | 115.00 | 21.00 | 23.50 | 28.00 | 0.00 | - | 1 | 5 | 103.17% |
| ARES240719C00130000 | 2024-06-21 1:01PM EDT | 130.00 | 5.05 | 6.50 | 9.10 | 0.00 | - | 9 | 30 | 44.62% |
| ARES240719C00135000 | 2024-06-25 11:24AM EDT | 135.00 | 2.95 | 3.60 | 4.00 | -0.25 | -7.81% | 8 | 277 | 27.65% |
| ARES240719C00140000 | 2024-06-25 1:52PM EDT | 140.00 | 1.30 | 1.45 | 2.00 | -0.05 | -3.70% | 18 | 282 | 27.64% |
| ARES240719C00145000 | 2024-06-25 3:55PM EDT | 145.00 | 0.55 | 0.45 | 0.60 | +0.15 | +37.50% | 12 | 368 | 24.39% |
| ARES240719C00150000 | 2024-06-06 3:40PM EDT | 150.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 1 | 65 | 42.62% |
| ARES240719C00155000 | 2024-06-13 3:58PM EDT | 155.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 3 | 14 | 49.60% |
| ARES240719C00160000 | 2024-05-23 11:52AM EDT | 160.00 | 1.05 | 0.00 | 2.10 | 0.00 | - | 2 | 703 | 52.98% |
| ARES240719C00165000 | 2024-05-06 3:53PM EDT | 165.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 5 | 3 | 61.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES240719P00060000 | 2024-02-06 12:02PM EDT | 60.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | - | 376 | 210.84% |
| ARES240719P00065000 | 2024-02-06 12:10PM EDT | 65.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 500 | 132.81% |
| ARES240719P00075000 | 2024-02-06 12:09PM EDT | 75.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 75 | 129.49% |
| ARES240719P00080000 | 2024-05-03 9:59AM EDT | 80.00 | 0.46 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 117.09% |
| ARES240719P00105000 | 2024-06-21 3:33PM EDT | 105.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 1 | 16 | 66.26% |
| ARES240719P00110000 | 2024-06-20 1:47PM EDT | 110.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | 1 | 3 | 59.08% |
| ARES240719P00115000 | 2024-06-25 3:57PM EDT | 115.00 | 0.27 | 0.15 | 0.60 | -0.28 | -50.91% | 15 | 94 | 46.78% |
| ARES240719P00120000 | 2024-06-21 3:45PM EDT | 120.00 | 0.65 | 0.25 | 0.55 | 0.00 | - | 10 | 13 | 36.33% |
| ARES240719P00125000 | 2024-06-21 3:59PM EDT | 125.00 | 0.95 | 0.40 | 0.95 | -0.24 | -20.17% | 20 | 62 | 32.11% |
| ARES240719P00130000 | 2024-06-25 3:46PM EDT | 130.00 | 1.40 | 1.10 | 1.60 | -0.35 | -20.00% | 22 | 146 | 27.06% |
| ARES240719P00135000 | 2024-06-25 12:42PM EDT | 135.00 | 3.92 | 2.75 | 4.60 | +0.32 | +8.89% | 5 | 164 | 34.53% |
| ARES240719P00140000 | 2024-06-17 10:08AM EDT | 140.00 | 8.28 | 3.70 | 6.70 | 0.00 | - | 20 | 67 | 28.04% |
| ARES240719P00145000 | 2024-06-06 9:34AM EDT | 145.00 | 8.02 | 7.70 | 11.20 | 0.00 | - | 1 | 26 | 34.55% |
| ARES240719P00150000 | 2024-05-28 11:43AM EDT | 150.00 | 7.12 | 13.00 | 16.90 | 0.00 | - | 1 | 1 | 50.60% |
© 2024 Yahoo. All rights reserved.