Singapore markets closed

Ares Management Corporation (ARES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.90-2.05 (-1.53%)
At close: 04:00PM EST
131.90 0.00 (0.00%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARES240315C000600002023-10-03 9:01AM EST60.0042.8042.1047.000.00--00.00%
ARES240315C000750002023-10-11 9:13AM EST75.0038.000.000.000.00-500.00%
ARES240315C000800002023-11-28 10:16AM EST80.0030.4038.5043.000.00-1410.00%
ARES240315C000900002024-02-20 10:48AM EST90.0043.0039.5044.400.00-3466.80%
ARES240315C001000002024-02-09 9:30AM EST100.0036.7829.5034.400.00-14350.00%
ARES240315C001050002024-02-12 12:43PM EST105.0032.6624.5029.400.00-21999.02%
ARES240315C001100002024-02-05 9:41AM EST110.0015.7019.5023.900.00-113178.27%
ARES240315C001150002024-02-09 9:30AM EST115.0022.3315.0019.300.00-114569.90%
ARES240315C001200002024-02-15 12:12PM EST120.0016.0010.0014.500.00-112258.15%
ARES240315C001250002024-02-15 2:39PM EST125.0011.077.108.300.00-2448531.91%
ARES240315C001300002024-02-16 3:37PM EST130.007.503.904.500.00-82827.67%
ARES240315C001350002024-02-23 1:24PM EST135.001.971.552.05-0.13-6.19%1013826.44%
ARES240315C001400002024-02-23 12:34PM EST140.000.600.451.45-0.35-36.84%326933.47%
ARES240315C001450002024-02-23 2:44PM EST145.000.180.100.30-0.32-64.00%2230427.30%
ARES240315C001500002024-02-15 3:43PM EST150.000.350.000.400.00-81636.77%
ARES240315C001550002024-02-16 11:56AM EST155.000.280.000.250.00-8339.65%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARES240315P000500002023-12-12 11:24AM EST50.000.150.000.050.00--1146.88%
ARES240315P000550002023-07-28 11:04AM EST55.000.750.205.000.00-55283.25%
ARES240315P000600002023-12-06 2:21PM EST60.000.150.001.900.00-25203.22%
ARES240315P000650002024-01-18 10:15AM EST65.000.200.000.250.00-118131.64%
ARES240315P000700002023-12-27 10:31AM EST70.000.010.002.050.00-79170.95%
ARES240315P000750002023-12-27 9:45AM EST75.000.240.000.600.00-115122.27%
ARES240315P000800002024-02-07 9:47AM EST80.000.300.000.600.00-40143109.96%
ARES240315P000850002024-02-20 12:12PM EST85.000.050.000.600.00-61898.24%
ARES240315P000900002024-02-20 12:12PM EST90.000.050.000.300.00-22877.73%
ARES240315P000950002024-02-07 2:06PM EST95.000.200.000.500.00-517774.02%
ARES240315P001000002024-02-23 11:25AM EST100.000.100.000.30-0.05-33.33%125358.69%
ARES240315P001050002024-02-15 3:47PM EST105.000.150.000.200.00-1022952.25%
ARES240315P001100002024-02-23 12:20PM EST110.000.170.150.30-0.03-15.00%2216646.78%
ARES240315P001150002024-02-21 3:33PM EST115.000.250.000.300.00-103637.31%
ARES240315P001200002024-02-21 2:32PM EST120.000.550.250.600.00-103533.59%
ARES240315P001250002024-02-23 9:54AM EST125.000.730.201.15-0.03-3.95%212029.26%
ARES240315P001300002024-02-23 3:34PM EST130.002.851.002.75+0.37+14.92%11728.91%
ARES240315P001350002024-02-22 10:35AM EST135.003.504.705.700.00-118031.01%
ARES240315P001400002024-02-15 10:40AM EST140.007.278.609.700.00--15034.99%