Singapore markets closed

Ares Management Corporation (ARES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
132.63-0.20 (-0.15%)
At close: 04:00PM EDT
131.66 -0.97 (-0.73%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARES240920C001000002024-06-11 1:52PM EDT100.0037.3032.8036.800.00-22050.95%
ARES240920C001100002024-06-12 10:31AM EDT110.0030.5223.6027.300.00-15252.25%
ARES240920C001200002024-06-07 3:52PM EDT120.0017.0014.5019.000.00-101044.81%
ARES240920C001250002024-04-17 1:24PM EDT125.0013.9021.8025.500.00--374.45%
ARES240920C001300002024-05-20 9:38AM EDT130.0018.307.5011.600.00-1337.94%
ARES240920C001350002024-06-13 9:31AM EDT135.007.005.108.900.00-14736.54%
ARES240920C001400002024-06-14 3:00PM EDT140.004.603.205.90-2.14-31.75%25332.56%
ARES240920C001450002024-06-13 1:59PM EDT145.002.501.005.000.00-21735.06%
ARES240920C001500002024-06-14 2:50PM EDT150.002.451.553.70-0.75-23.44%5824234.83%
ARES240920C001550002024-05-23 11:09AM EDT155.004.200.003.600.00-85438.96%
ARES240920C001600002024-06-12 9:30AM EDT160.000.050.003.300.00-15341.72%
ARES240920C001650002024-05-23 11:13AM EDT165.001.800.003.100.00-66144.58%
ARES240920C001700002024-06-11 12:54PM EDT170.002.850.002.750.00-22246.28%
ARES240920C001750002024-06-07 11:25AM EDT175.000.470.200.850.00-34536.11%
ARES240920C001800002024-04-24 11:03AM EDT180.000.620.004.400.00--261.79%
ARES240920C002000002024-04-11 9:30AM EDT200.000.800.004.800.00--161.83%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARES240920P000600002024-05-03 9:30AM EDT60.000.400.004.800.00-11118.36%
ARES240920P000950002024-03-14 3:18PM EDT95.001.201.001.400.00-1150.76%
ARES240920P001000002024-02-20 10:58AM EDT100.002.010.105.000.00-25253.77%
ARES240920P001050002024-06-13 10:34AM EDT105.001.000.352.900.00-2449.34%
ARES240920P001150002024-05-21 1:52PM EDT115.001.200.053.800.00-1640.61%
ARES240920P001200002024-05-20 9:38AM EDT120.001.700.904.600.00-1237.15%
ARES240920P001250002024-06-04 11:00AM EDT125.003.301.705.900.00-62234.85%
ARES240920P001300002024-05-28 2:37PM EDT130.003.003.307.600.00-1532.83%
ARES240920P001350002024-06-04 1:26PM EDT135.007.635.909.800.00-11931.15%
ARES240920P001400002024-05-21 1:08PM EDT140.006.548.6012.700.00-48030.41%
ARES240920P001450002024-05-23 11:26AM EDT145.007.8011.8015.900.00-12829.09%
ARES240920P001500002024-05-23 11:54AM EDT150.0010.4016.0020.000.00-112029.98%
ARES240920P001550002024-05-20 12:38PM EDT155.0014.0820.5024.600.00-3132.28%