Ares Management Corporation (ARES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES241220C00070000 | 2024-04-15 3:21PM EDT | 70.00 | 59.00 | 78.00 | 82.70 | 0.00 | - | 2 | 1 | 148.89% |
| ARES241220C00095000 | 2023-12-28 10:31AM EDT | 95.00 | 31.50 | 29.50 | 33.50 | 0.00 | - | 1 | 0 | 0.00% |
| ARES241220C00100000 | 2023-11-27 10:43AM EDT | 100.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARES241220C00105000 | 2024-06-11 1:52PM EDT | 105.00 | 34.30 | 31.50 | 36.00 | 0.00 | - | 22 | 30 | 50.07% |
| ARES241220C00110000 | 2024-05-21 1:05PM EDT | 110.00 | 35.80 | 27.00 | 31.10 | 0.00 | - | 17 | 34 | 44.73% |
| ARES241220C00115000 | 2024-06-25 10:38AM EDT | 115.00 | 21.50 | 24.20 | 27.00 | -6.52 | -23.27% | 2 | 26 | 42.18% |
| ARES241220C00120000 | 2024-06-07 1:39PM EDT | 120.00 | 20.50 | 19.80 | 23.60 | 0.00 | - | 1 | 9 | 41.41% |
| ARES241220C00125000 | 2024-06-06 9:37AM EDT | 125.00 | 20.85 | 15.50 | 20.10 | 0.00 | - | 10 | 26 | 39.66% |
| ARES241220C00130000 | 2024-06-24 11:10AM EDT | 130.00 | 13.50 | 12.90 | 15.80 | 0.00 | - | 17 | 26 | 35.12% |
| ARES241220C00135000 | 2024-05-23 3:39PM EDT | 135.00 | 17.57 | 8.50 | 11.30 | 0.00 | - | 1 | 26 | 29.58% |
| ARES241220C00140000 | 2024-06-20 12:39PM EDT | 140.00 | 8.58 | 6.60 | 10.90 | 0.00 | - | 6 | 37 | 34.22% |
| ARES241220C00145000 | 2024-06-17 2:40PM EDT | 145.00 | 8.30 | 4.50 | 8.50 | 0.00 | - | 2 | 28 | 32.72% |
| ARES241220C00150000 | 2024-05-21 1:05PM EDT | 150.00 | 8.60 | 3.60 | 5.50 | 0.00 | - | 16 | 53 | 28.63% |
| ARES241220C00155000 | 2024-04-19 11:08AM EDT | 155.00 | 4.30 | 6.20 | 10.10 | 0.00 | - | 4 | 4 | 45.42% |
| ARES241220C00160000 | 2024-06-20 12:39PM EDT | 160.00 | 2.62 | 0.70 | 5.00 | 0.00 | - | 6 | 18 | 34.20% |
| ARES241220C00165000 | 2024-06-18 10:55AM EDT | 165.00 | 1.88 | 0.05 | 4.10 | 0.00 | - | 1 | 1 | 34.35% |
| ARES241220C00170000 | 2024-05-30 2:32PM EDT | 170.00 | 2.00 | 0.55 | 3.50 | 0.00 | - | 4 | 4 | 35.03% |
| ARES241220C00180000 | 2024-05-07 1:21PM EDT | 180.00 | 1.10 | 0.60 | 3.00 | 0.00 | - | - | 2 | 38.11% |
| ARES241220C00190000 | 2024-05-03 12:47PM EDT | 190.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.71% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES241220P00055000 | 2024-01-25 10:54AM EDT | 55.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 5 | 6 | 66.75% |
| ARES241220P00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 88.82% |
| ARES241220P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| ARES241220P00070000 | 2024-04-24 9:30AM EDT | 70.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 1 | 15 | 61.99% |
| ARES241220P00075000 | 2024-04-24 9:30AM EDT | 75.00 | 0.60 | 0.00 | 3.70 | 0.00 | - | - | 3 | 63.33% |
| ARES241220P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 61.89% |
| ARES241220P00085000 | 2024-06-18 12:06PM EDT | 85.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | 1 | 11 | 46.73% |
| ARES241220P00090000 | 2024-06-12 9:30AM EDT | 90.00 | 1.25 | 0.00 | 3.30 | 0.00 | - | 1 | 52 | 56.19% |
| ARES241220P00095000 | 2024-06-24 2:07PM EDT | 95.00 | 1.47 | 0.55 | 2.40 | 0.00 | - | 5 | 12 | 45.59% |
| ARES241220P00100000 | 2024-06-21 10:56AM EDT | 100.00 | 1.90 | 0.70 | 3.90 | 0.00 | - | 3 | 64 | 48.18% |
| ARES241220P00105000 | 2024-06-13 9:31AM EDT | 105.00 | 2.50 | 0.25 | 4.00 | 0.00 | - | 1 | 3 | 43.26% |
| ARES241220P00110000 | 2024-06-24 9:30AM EDT | 110.00 | 2.84 | 1.80 | 3.80 | 0.00 | - | 1 | 32 | 37.20% |
| ARES241220P00115000 | 2024-06-24 3:10PM EDT | 115.00 | 3.50 | 2.45 | 4.70 | 0.00 | - | 24 | 134 | 35.41% |
| ARES241220P00120000 | 2024-06-17 12:26PM EDT | 120.00 | 5.00 | 3.50 | 6.60 | 0.00 | - | 3 | 36 | 36.25% |
| ARES241220P00125000 | 2024-02-09 1:32PM EDT | 125.00 | 8.00 | 6.70 | 11.50 | 0.00 | - | 2 | 2 | 44.75% |
| ARES241220P00130000 | 2024-06-17 10:42AM EDT | 130.00 | 8.57 | 5.70 | 9.00 | 0.00 | - | 3 | 37 | 31.12% |
| ARES241220P00135000 | 2024-05-21 10:56AM EDT | 135.00 | 8.00 | 8.50 | 11.70 | 0.00 | - | 2 | 5 | 31.60% |
| ARES241220P00140000 | 2024-06-21 10:15AM EDT | 140.00 | 12.90 | 9.60 | 13.70 | 0.00 | - | 1 | 1 | 29.32% |
| ARES241220P00150000 | 2024-06-20 11:32AM EDT | 150.00 | 18.00 | 15.60 | 19.90 | 0.00 | - | 2 | 4 | 27.92% |
© 2024 Yahoo. All rights reserved.