Ares Management Corporation (ARES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES240920C00100000 | 2024-06-11 1:52PM EDT | 100.00 | 37.30 | 35.00 | 39.40 | 0.00 | - | 22 | 0 | 53.54% |
| ARES240920C00110000 | 2024-06-18 1:22PM EDT | 110.00 | 27.42 | 25.40 | 30.00 | 0.00 | - | 1 | 2 | 58.02% |
| ARES240920C00120000 | 2024-06-07 3:52PM EDT | 120.00 | 17.00 | 17.70 | 21.00 | 0.00 | - | 10 | 10 | 47.47% |
| ARES240920C00125000 | 2024-04-17 1:24PM EDT | 125.00 | 13.90 | 21.80 | 25.50 | 0.00 | - | - | 3 | 71.40% |
| ARES240920C00130000 | 2024-05-20 9:38AM EDT | 130.00 | 18.30 | 9.20 | 13.50 | 0.00 | - | 1 | 3 | 41.13% |
| ARES240920C00135000 | 2024-06-25 1:51PM EDT | 135.00 | 7.68 | 7.20 | 8.80 | +0.58 | +8.17% | 4 | 77 | 32.78% |
| ARES240920C00140000 | 2024-06-24 1:09PM EDT | 140.00 | 4.80 | 4.60 | 6.00 | 0.00 | - | 104 | 135 | 30.29% |
| ARES240920C00145000 | 2024-06-25 10:43AM EDT | 145.00 | 3.40 | 2.15 | 4.30 | +0.70 | +25.93% | 5 | 20 | 30.23% |
| ARES240920C00150000 | 2024-06-24 9:30AM EDT | 150.00 | 1.79 | 1.55 | 2.80 | 0.00 | - | 2 | 215 | 29.21% |
| ARES240920C00155000 | 2024-05-23 11:09AM EDT | 155.00 | 4.20 | 0.65 | 1.60 | 0.00 | - | 8 | 54 | 27.56% |
| ARES240920C00160000 | 2024-06-24 9:30AM EDT | 160.00 | 0.95 | 0.40 | 2.50 | 0.00 | - | 2 | 55 | 36.79% |
| ARES240920C00165000 | 2024-05-23 11:13AM EDT | 165.00 | 1.80 | 0.00 | 2.05 | 0.00 | - | 6 | 61 | 38.17% |
| ARES240920C00170000 | 2024-06-11 12:54PM EDT | 170.00 | 2.85 | 0.10 | 1.95 | 0.00 | - | 2 | 22 | 41.17% |
| ARES240920C00175000 | 2024-06-07 11:25AM EDT | 175.00 | 0.47 | 0.15 | 0.75 | 0.00 | - | 3 | 45 | 34.86% |
| ARES240920C00180000 | 2024-04-24 11:03AM EDT | 180.00 | 0.62 | 0.00 | 4.40 | 0.00 | - | - | 2 | 62.20% |
| ARES240920C00200000 | 2024-04-11 9:30AM EDT | 200.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.73% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES240920P00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 127.03% |
| ARES240920P00095000 | 2024-03-14 3:18PM EDT | 95.00 | 1.20 | 1.00 | 1.40 | 0.00 | - | 1 | 1 | 53.61% |
| ARES240920P00100000 | 2024-02-20 10:58AM EDT | 100.00 | 2.01 | 0.10 | 5.00 | 0.00 | - | 2 | 52 | 59.28% |
| ARES240920P00105000 | 2024-06-13 10:34AM EDT | 105.00 | 1.00 | 0.25 | 1.95 | 0.00 | - | 2 | 4 | 47.83% |
| ARES240920P00110000 | 2024-06-24 9:43AM EDT | 110.00 | 1.30 | 0.30 | 1.55 | 0.00 | - | 2 | 3 | 38.43% |
| ARES240920P00115000 | 2024-06-24 9:51AM EDT | 115.00 | 1.75 | 0.55 | 1.90 | 0.00 | - | 1 | 17 | 34.78% |
| ARES240920P00120000 | 2024-06-24 9:43AM EDT | 120.00 | 2.56 | 1.60 | 2.65 | 0.00 | - | 1 | 4 | 32.73% |
| ARES240920P00125000 | 2024-06-25 10:51AM EDT | 125.00 | 3.53 | 2.30 | 3.50 | +0.23 | +6.97% | 10 | 22 | 29.93% |
| ARES240920P00130000 | 2024-06-24 3:11PM EDT | 130.00 | 4.80 | 3.80 | 5.00 | 0.00 | - | 1 | 9 | 28.54% |
| ARES240920P00135000 | 2024-06-25 1:32PM EDT | 135.00 | 7.00 | 5.80 | 7.00 | -0.63 | -8.26% | 1 | 19 | 27.27% |
| ARES240920P00140000 | 2024-06-24 3:12PM EDT | 140.00 | 9.50 | 8.30 | 9.50 | 0.00 | - | 6 | 86 | 25.87% |
| ARES240920P00145000 | 2024-05-23 11:26AM EDT | 145.00 | 7.80 | 14.00 | 15.80 | 0.00 | - | 1 | 28 | 37.66% |
| ARES240920P00150000 | 2024-05-23 11:54AM EDT | 150.00 | 10.40 | 18.30 | 20.00 | 0.00 | - | 11 | 20 | 40.34% |
| ARES240920P00155000 | 2024-05-20 12:38PM EDT | 155.00 | 14.08 | 19.70 | 22.50 | 0.00 | - | 3 | 1 | 34.26% |
© 2024 Yahoo. All rights reserved.