Ares Management Corporation (ARES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
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 | 76.10 | 80.80 | 0.00 | - | 1 | 0 | 259.47% |
| ARES240719C00110000 | 2024-05-08 2:03PM EDT | 110.00 | 29.10 | 21.60 | 25.50 | 0.00 | - | 5 | 5 | 0.00% |
| ARES240719C00115000 | 2024-05-01 2:44PM EDT | 115.00 | 21.00 | 23.50 | 28.00 | 0.00 | - | 1 | 5 | 110.84% |
| ARES240719C00130000 | 2024-07-05 9:48AM EDT | 130.00 | 7.50 | 7.60 | 8.20 | -2.20 | -22.68% | 1 | 30 | 31.10% |
| ARES240719C00135000 | 2024-07-03 11:25AM EDT | 135.00 | 4.90 | 3.60 | 4.00 | 0.00 | - | 2 | 371 | 24.48% |
| ARES240719C00140000 | 2024-07-05 10:40AM EDT | 140.00 | 1.25 | 1.15 | 1.50 | -0.75 | -37.50% | 4 | 306 | 23.49% |
| ARES240719C00145000 | 2024-07-03 11:39AM EDT | 145.00 | 0.70 | 0.20 | 0.50 | +0.15 | +27.27% | 2 | 464 | 24.78% |
| ARES240719C00150000 | 2024-07-03 11:27AM EDT | 150.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 67 | 29.15% |
| ARES240719C00155000 | 2024-06-13 3:58PM EDT | 155.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 48.49% |
| ARES240719C00160000 | 2024-05-23 11:52AM EDT | 160.00 | 1.05 | 0.00 | 2.10 | 0.00 | - | 2 | 703 | 62.74% |
| ARES240719C00165000 | 2024-05-06 3:53PM EDT | 165.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 5 | 3 | 73.54% |
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 | 269.92% |
| ARES240719P00065000 | 2024-02-06 12:10PM EDT | 65.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 500 | 170.51% |
| ARES240719P00075000 | 2024-02-06 12:09PM EDT | 75.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 75 | 166.89% |
| ARES240719P00080000 | 2024-05-03 9:59AM EDT | 80.00 | 0.46 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 151.17% |
| ARES240719P00095000 | 2024-06-24 3:13PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 83.40% |
| ARES240719P00105000 | 2024-06-28 1:28PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 27 | 79.10% |
| ARES240719P00110000 | 2024-06-20 1:47PM EDT | 110.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 77.78% |
| ARES240719P00115000 | 2024-07-05 9:55AM EDT | 115.00 | 0.05 | 0.05 | 1.40 | -0.05 | -50.00% | 1 | 69 | 66.02% |
| ARES240719P00120000 | 2024-07-03 11:40AM EDT | 120.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 163 | 188 | 46.09% |
| ARES240719P00125000 | 2024-06-28 3:54PM EDT | 125.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 16 | 132 | 53.25% |
| ARES240719P00130000 | 2024-07-05 10:10AM EDT | 130.00 | 0.50 | 0.35 | 0.55 | +0.20 | +66.67% | 2 | 484 | 26.05% |
| ARES240719P00135000 | 2024-07-03 11:26AM EDT | 135.00 | 1.00 | 1.25 | 1.70 | 0.00 | - | 2,239 | 2,310 | 24.49% |
| ARES240719P00140000 | 2024-07-05 10:57AM EDT | 140.00 | 3.90 | 3.80 | 4.20 | +0.60 | +18.18% | 3 | 68 | 23.49% |
| ARES240719P00145000 | 2024-06-06 9:34AM EDT | 145.00 | 8.02 | 7.20 | 9.40 | 0.00 | - | 1 | 26 | 39.89% |
| ARES240719P00150000 | 2024-05-28 11:43AM EDT | 150.00 | 7.12 | 12.10 | 16.30 | 0.00 | - | 1 | 1 | 73.12% |
© 2024 Yahoo. All rights reserved.