Ares Management Corporation (ARES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
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 | 37.10 | 40.40 | 0.00 | - | 22 | 0 | 53.61% |
| ARES240920C00110000 | 2024-06-18 1:22PM EDT | 110.00 | 27.42 | 27.30 | 30.90 | 0.00 | - | 1 | 2 | 56.58% |
| ARES240920C00120000 | 2024-06-07 3:52PM EDT | 120.00 | 17.00 | 17.90 | 21.20 | 0.00 | - | 10 | 10 | 43.32% |
| ARES240920C00125000 | 2024-04-17 1:24PM EDT | 125.00 | 13.90 | 21.80 | 25.50 | 0.00 | - | - | 3 | 69.52% |
| ARES240920C00130000 | 2024-05-20 9:38AM EDT | 130.00 | 18.30 | 9.20 | 13.50 | 0.00 | - | 1 | 3 | 37.98% |
| ARES240920C00135000 | 2024-07-03 11:21AM EDT | 135.00 | 9.30 | 7.90 | 9.10 | 0.00 | - | 1 | 80 | 31.29% |
| ARES240920C00140000 | 2024-06-28 9:34AM EDT | 140.00 | 6.00 | 5.10 | 6.70 | 0.00 | - | 7 | 140 | 31.07% |
| ARES240920C00145000 | 2024-06-27 12:14PM EDT | 145.00 | 3.70 | 2.20 | 4.10 | 0.00 | - | 4 | 21 | 28.00% |
| ARES240920C00150000 | 2024-06-28 10:24AM EDT | 150.00 | 2.80 | 0.90 | 4.70 | 0.00 | - | 11 | 215 | 36.80% |
| ARES240920C00155000 | 2024-05-23 11:09AM EDT | 155.00 | 4.20 | 0.65 | 1.60 | 0.00 | - | 8 | 54 | 26.92% |
| ARES240920C00160000 | 2024-06-24 9:30AM EDT | 160.00 | 0.95 | 0.05 | 2.45 | 0.00 | - | 2 | 55 | 36.27% |
| ARES240920C00165000 | 2024-05-23 11:13AM EDT | 165.00 | 1.80 | 0.00 | 2.05 | 0.00 | - | 6 | 61 | 38.16% |
| ARES240920C00170000 | 2024-06-11 12:54PM EDT | 170.00 | 2.85 | 0.05 | 1.90 | 0.00 | - | 2 | 22 | 41.07% |
| ARES240920C00175000 | 2024-06-07 11:25AM EDT | 175.00 | 0.47 | 0.10 | 0.65 | 0.00 | - | 3 | 45 | 33.99% |
| ARES240920C00180000 | 2024-04-24 11:03AM EDT | 180.00 | 0.62 | 0.00 | 4.60 | 0.00 | - | - | 2 | 50.93% |
| ARES240920C00200000 | 2024-04-11 9:30AM EDT | 200.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.26% |
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 | 135.74% |
| ARES240920P00095000 | 2024-03-14 3:18PM EDT | 95.00 | 1.20 | 1.00 | 1.40 | 0.00 | - | 1 | 1 | 58.28% |
| ARES240920P00100000 | 2024-02-20 10:58AM EDT | 100.00 | 2.01 | 0.10 | 5.00 | 0.00 | - | 2 | 52 | 64.50% |
| ARES240920P00105000 | 2024-06-28 9:30AM EDT | 105.00 | 0.90 | 0.25 | 3.00 | 0.00 | - | 1 | 4 | 60.55% |
| ARES240920P00110000 | 2024-06-28 9:30AM EDT | 110.00 | 1.10 | 0.10 | 2.85 | 0.00 | - | 1 | 3 | 52.19% |
| ARES240920P00115000 | 2024-06-24 9:51AM EDT | 115.00 | 1.75 | 0.05 | 2.80 | 0.00 | - | 1 | 17 | 44.74% |
| ARES240920P00120000 | 2024-06-24 9:43AM EDT | 120.00 | 2.56 | 0.10 | 3.00 | 0.00 | - | 1 | 4 | 38.84% |
| ARES240920P00125000 | 2024-07-02 1:18PM EDT | 125.00 | 2.80 | 0.30 | 4.70 | 0.00 | - | 5 | 33 | 39.99% |
| ARES240920P00130000 | 2024-06-24 3:11PM EDT | 130.00 | 4.80 | 2.25 | 5.20 | 0.00 | - | 1 | 9 | 34.03% |
| ARES240920P00135000 | 2024-07-02 1:40PM EDT | 135.00 | 6.20 | 4.30 | 6.90 | 0.00 | - | 1 | 20 | 32.02% |
| ARES240920P00140000 | 2024-06-24 3:12PM EDT | 140.00 | 9.50 | 6.70 | 8.90 | 0.00 | - | 6 | 86 | 29.42% |
| ARES240920P00145000 | 2024-05-23 11:26AM EDT | 145.00 | 7.80 | 14.00 | 15.80 | 0.00 | - | 1 | 28 | 44.62% |
| ARES240920P00150000 | 2024-05-23 11:54AM EDT | 150.00 | 10.40 | 18.30 | 20.00 | 0.00 | - | 11 | 20 | 48.08% |
| ARES240920P00155000 | 2024-05-20 12:38PM EDT | 155.00 | 14.08 | 19.70 | 22.50 | 0.00 | - | 3 | 1 | 43.26% |
© 2024 Yahoo. All rights reserved.