Singapore markets closed

Ares Management Corporation (ARES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.00+0.97 (+0.72%)
At close: 04:00PM EDT
135.00 0.00 (0.00%)
After hours: 06:20PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARES240719C000600002024-06-03 12:49PM EDT60.0077.3073.0077.600.00-10138.67%
ARES240719C001100002024-05-08 2:03PM EDT110.0029.1021.6025.500.00-5547.12%
ARES240719C001150002024-05-01 2:44PM EDT115.0021.0023.5028.000.00-1593.03%
ARES240719C001300002024-06-13 10:32AM EDT130.005.106.907.900.00-43332.52%
ARES240719C001350002024-06-18 3:36PM EDT135.004.224.004.50+0.52+14.05%1610328.68%
ARES240719C001400002024-06-18 10:49AM EDT140.001.881.652.25-0.07-3.59%1338226.88%
ARES240719C001450002024-06-17 2:40PM EDT145.002.500.600.950.00-234825.68%
ARES240719C001500002024-06-06 3:40PM EDT150.000.450.152.200.00-16544.78%
ARES240719C001550002024-06-13 3:58PM EDT155.000.400.102.400.00-31454.20%
ARES240719C001600002024-05-23 11:52AM EDT160.001.050.002.300.00-270360.43%
ARES240719C001650002024-05-06 3:53PM EDT165.000.400.002.350.00-5354.64%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARES240719P000600002024-02-06 12:02PM EDT60.000.050.002.750.00--376185.06%
ARES240719P000650002024-02-06 12:10PM EDT65.000.100.000.350.00--500116.41%
ARES240719P000750002024-02-06 12:09PM EDT75.000.350.001.000.00--75113.57%
ARES240719P000800002024-05-03 9:59AM EDT80.000.460.001.000.00-10102.64%
ARES240719P001050002024-04-29 3:46PM EDT105.000.600.004.800.00--1585.25%
ARES240719P001100002024-05-03 9:59AM EDT110.001.150.004.800.00-1374.01%
ARES240719P001150002024-06-13 10:52AM EDT115.000.550.150.600.00-29440.67%
ARES240719P001200002024-02-13 11:27AM EDT120.003.822.654.200.00--360.91%
ARES240719P001250002024-06-17 1:44PM EDT125.001.200.751.500.00-14933.01%
ARES240719P001300002024-06-18 1:43PM EDT130.001.951.652.20-0.30-13.33%212927.53%
ARES240719P001350002024-06-18 1:43PM EDT135.003.703.403.90-0.40-9.76%137324.85%
ARES240719P001400002024-06-17 10:08AM EDT140.008.286.206.900.00-206724.41%
ARES240719P001450002024-06-06 9:34AM EDT145.008.0210.0011.400.00-12729.79%
ARES240719P001500002024-05-28 11:43AM EDT150.007.1212.9017.300.00-1145.62%