Ares Management Corporation (ARES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
CallsforJuly 19, 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 | 72.10 | 76.80 | 0.00 | - | 1 | 0 | 236.38% |
| ARES240719C00110000 | 2024-05-08 2:03PM EDT | 110.00 | 29.10 | 21.60 | 25.50 | 0.00 | - | 5 | 5 | 61.96% |
| ARES240719C00115000 | 2024-05-01 2:44PM EDT | 115.00 | 21.00 | 23.50 | 28.00 | 0.00 | - | 1 | 5 | 108.86% |
| ARES240719C00130000 | 2024-06-21 1:01PM EDT | 130.00 | 5.05 | 5.90 | 6.80 | 0.00 | - | 9 | 30 | 30.49% |
| ARES240719C00135000 | 2024-06-25 11:24AM EDT | 135.00 | 3.38 | 2.85 | 3.70 | +0.18 | +5.63% | 1 | 283 | 28.41% |
| ARES240719C00140000 | 2024-06-25 1:52PM EDT | 140.00 | 1.38 | 0.95 | 1.60 | +0.03 | +2.22% | 1 | 295 | 26.37% |
| ARES240719C00145000 | 2024-06-25 3:55PM EDT | 145.00 | 0.55 | 0.30 | 0.70 | +0.15 | +37.50% | 12 | 371 | 27.10% |
| ARES240719C00150000 | 2024-06-06 3:40PM EDT | 150.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 1 | 65 | 45.29% |
| ARES240719C00155000 | 2024-06-13 3:58PM EDT | 155.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 3 | 14 | 52.30% |
| ARES240719C00160000 | 2024-05-23 11:52AM EDT | 160.00 | 1.05 | 0.00 | 2.10 | 0.00 | - | 2 | 703 | 54.37% |
| ARES240719C00165000 | 2024-05-06 3:53PM EDT | 165.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 5 | 3 | 62.87% |
PutsforJuly 19, 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 | 209.77% |
| ARES240719P00065000 | 2024-02-06 12:10PM EDT | 65.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 500 | 131.84% |
| ARES240719P00075000 | 2024-02-06 12:09PM EDT | 75.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 75 | 128.52% |
| ARES240719P00080000 | 2024-05-03 9:59AM EDT | 80.00 | 0.46 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 116.11% |
| ARES240719P00105000 | 2024-06-21 3:33PM EDT | 105.00 | 0.29 | 0.05 | 1.20 | 0.00 | - | 1 | 16 | 65.72% |
| ARES240719P00110000 | 2024-06-20 1:47PM EDT | 110.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 58.89% |
| ARES240719P00115000 | 2024-06-13 10:52AM EDT | 115.00 | 0.27 | 0.15 | 1.60 | -0.28 | -50.91% | 15 | 109 | 50.44% |
| ARES240719P00120000 | 2024-06-21 3:45PM EDT | 120.00 | 0.65 | 0.05 | 1.55 | 0.00 | - | 10 | 13 | 48.78% |
| ARES240719P00125000 | 2024-06-21 3:59PM EDT | 125.00 | 0.95 | 0.40 | 0.95 | -0.24 | -20.17% | 20 | 82 | 30.59% |
| ARES240719P00130000 | 2024-06-25 3:46PM EDT | 130.00 | 1.40 | 1.30 | 1.80 | -0.35 | -20.00% | 22 | 168 | 26.86% |
| ARES240719P00135000 | 2024-06-25 12:42PM EDT | 135.00 | 3.92 | 3.20 | 3.80 | +0.32 | +8.89% | 5 | 161 | 25.94% |
| ARES240719P00140000 | 2024-06-17 10:08AM EDT | 140.00 | 8.28 | 5.70 | 7.30 | 0.00 | - | 20 | 67 | 28.54% |
| ARES240719P00145000 | 2024-06-06 9:34AM EDT | 145.00 | 8.02 | 9.00 | 12.90 | 0.00 | - | 1 | 26 | 44.56% |
| ARES240719P00150000 | 2024-05-28 11:43AM EDT | 150.00 | 7.12 | 13.70 | 18.00 | 0.00 | - | 1 | 1 | 55.25% |
© 2024 Yahoo. All rights reserved.