Ares Management Corporation (ARES)
NYSE - Nasdaq Real-time 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 | 2024-03-11 12:04PM EDT | 95.00 | 38.96 | 38.00 | 42.50 | 0.00 | - | 22 | 40 | 0.00% |
| ARES240621C00100000 | 2024-05-09 11:37AM EDT | 100.00 | 43.10 | 43.50 | 48.30 | 0.00 | - | 46 | 46 | 65.28% |
| ARES240621C00105000 | 2024-05-13 9:48AM EDT | 105.00 | 35.50 | 38.60 | 43.40 | 0.00 | - | 1 | 11 | 61.13% |
| ARES240621C00110000 | 2024-04-02 11:59AM EDT | 110.00 | 19.20 | 23.20 | 28.00 | 0.00 | - | 2 | 51 | 0.00% |
| ARES240621C00115000 | 2024-04-22 11:08AM EDT | 115.00 | 17.03 | 28.70 | 33.50 | 0.00 | - | 1 | 21 | 79.91% |
| ARES240621C00120000 | 2024-04-16 2:07PM EDT | 120.00 | 13.40 | 23.70 | 28.50 | 0.00 | - | 1 | 50 | 69.91% |
| ARES240621C00125000 | 2024-05-17 2:24PM EDT | 125.00 | 20.75 | 18.90 | 23.50 | -2.75 | -11.70% | 2 | 145 | 60.03% |
| ARES240621C00130000 | 2024-05-17 9:33AM EDT | 130.00 | 17.30 | 15.60 | 19.00 | -2.02 | -10.46% | 2 | 254 | 53.94% |
| ARES240621C00135000 | 2024-05-16 3:57PM EDT | 135.00 | 13.00 | 9.90 | 13.20 | 0.00 | - | 9 | 315 | 38.04% |
| ARES240621C00140000 | 2024-05-17 11:07AM EDT | 140.00 | 8.57 | 6.40 | 7.90 | +0.77 | +9.87% | 27 | 314 | 25.88% |
| ARES240621C00145000 | 2024-05-17 3:15PM EDT | 145.00 | 4.30 | 4.00 | 4.50 | -0.90 | -17.31% | 12 | 300 | 23.37% |
| ARES240621C00150000 | 2024-05-17 3:37PM EDT | 150.00 | 2.35 | 0.40 | 2.45 | -0.40 | -14.55% | 67 | 1,938 | 23.54% |
| ARES240621C00155000 | 2024-05-17 12:44PM EDT | 155.00 | 1.06 | 0.80 | 0.95 | -0.34 | -24.29% | 151 | 78 | 21.63% |
| ARES240621C00160000 | 2024-03-28 3:33PM EDT | 160.00 | 0.80 | 0.00 | 0.65 | 0.00 | - | 5 | 6 | 25.12% |
| ARES240621C00195000 | 2024-05-07 10:24AM EDT | 195.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 52.69% |
| 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 | 141.41% |
| ARES240621P00060000 | 2024-02-15 2:21PM EDT | 60.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 30 | 820 | 123.83% |
| ARES240621P00070000 | 2024-03-26 2:40PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 121.97% |
| ARES240621P00080000 | 2024-03-04 11:26AM EDT | 80.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 151.90% |
| ARES240621P00085000 | 2023-12-19 4:23PM EDT | 85.00 | 1.10 | 1.00 | 1.30 | 0.00 | - | - | 1 | 115.72% |
| ARES240621P00090000 | 2024-03-27 10:38AM EDT | 90.00 | 2.16 | 0.00 | 1.00 | 0.00 | - | 1 | 2,569 | 88.57% |
| ARES240621P00095000 | 2024-01-12 11:11AM EDT | 95.00 | 1.30 | 0.10 | 5.00 | 0.00 | - | 1,400 | 1,403 | 118.12% |
| ARES240621P00100000 | 2024-04-24 1:24PM EDT | 100.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 1 | 913 | 96.00% |
| ARES240621P00105000 | 2024-01-25 12:05PM EDT | 105.00 | 3.40 | 0.10 | 1.40 | 0.00 | - | 1 | 59 | 69.63% |
| ARES240621P00110000 | 2024-05-13 11:12AM EDT | 110.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 4 | 1,652 | 65.92% |
| ARES240621P00115000 | 2024-05-06 12:59PM EDT | 115.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 4 | 1,442 | 74.80% |
| ARES240621P00120000 | 2024-05-10 2:17PM EDT | 120.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 26 | 108 | 45.12% |
| ARES240621P00125000 | 2024-05-17 3:07PM EDT | 125.00 | 0.25 | 0.20 | 0.30 | -0.75 | -75.00% | 90 | 133 | 30.81% |
| ARES240621P00130000 | 2024-05-15 1:50PM EDT | 130.00 | 0.40 | 0.00 | 3.10 | 0.00 | - | 10 | 64 | 51.71% |
| ARES240621P00135000 | 2024-05-16 3:56PM EDT | 135.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 21 | 82 | 24.10% |
| ARES240621P00140000 | 2024-05-16 3:59PM EDT | 140.00 | 1.66 | 1.55 | 2.05 | +0.01 | +0.61% | 20 | 80 | 24.27% |
© 2024 Yahoo. All rights reserved.