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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARES240621C000650002024-02-08 12:30PM EDT65.0068.7166.7071.500.00-55355.37%
ARES240621C000800002024-01-24 10:45AM EDT80.0037.0050.0054.900.00-11299.41%
ARES240621C000900002024-06-13 3:11PM EDT90.0043.0040.6045.500.00-100162.30%
ARES240621C000950002024-06-13 3:22PM EDT95.0038.5035.6040.400.00-850139.45%
ARES240621C001000002024-06-13 3:22PM EDT100.0033.5030.5035.300.00-400114.26%
ARES240621C001050002024-06-13 3:11PM EDT105.0028.0025.5030.400.00-50100.78%
ARES240621C001100002024-06-13 3:22PM EDT110.0023.5020.5025.200.00-90077.93%
ARES240621C001150002024-06-13 3:22PM EDT115.0018.5015.6020.400.00-40069.82%
ARES240621C001200002024-06-13 3:22PM EDT120.0013.5010.7015.400.00-50054.83%
ARES240621C001250002024-05-31 1:08PM EDT125.0016.316.2010.100.00-55076.73%
ARES240621C001300002024-06-14 11:14AM EDT130.002.601.504.50-1.00-27.78%2824041.41%
ARES240621C001350002024-06-14 10:59AM EDT135.000.900.251.20+0.05+5.88%2334729.54%
ARES240621C001400002024-06-13 2:25PM EDT140.000.500.001.050.00-832547.75%
ARES240621C001450002024-06-11 1:37PM EDT145.000.350.002.550.00-337169.48%
ARES240621C001500002024-06-14 3:35PM EDT150.000.280.100.55-0.32-53.33%142,02958.69%
ARES240621C001550002024-06-04 3:25PM EDT155.000.450.000.000.00-15914125.00%
ARES240621C001600002024-05-20 3:24PM EDT160.000.400.002.250.00-16108.94%
ARES240621C001650002024-06-07 10:05AM EDT165.000.100.002.200.00-70120.46%
ARES240621C001950002024-05-07 10:24AM EDT195.000.050.002.150.00-1010180.91%
ARES240621C002000002024-03-25 11:33AM EDT200.000.250.000.000.00-2250.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARES240621P000550002023-12-26 4:26PM EDT55.000.050.000.350.00--500291.41%
ARES240621P000600002024-02-15 2:21PM EDT60.000.200.000.250.00-30820252.73%
ARES240621P000700002024-03-26 2:40PM EDT70.000.200.000.750.00-11245.31%
ARES240621P000800002024-03-04 11:26AM EDT80.000.380.004.800.00-57304.30%
ARES240621P000850002023-12-19 4:23PM EDT85.001.101.001.300.00--1225.88%
ARES240621P000900002024-03-27 10:38AM EDT90.002.160.001.000.00-12,569167.97%
ARES240621P000950002024-01-12 11:11AM EDT95.001.300.105.000.00-1,4001,403225.83%
ARES240621P001000002024-04-24 1:24PM EDT100.000.050.000.300.00-1913103.32%
ARES240621P001050002024-01-25 12:05PM EDT105.003.400.101.400.00-159121.68%
ARES240621P001100002024-05-21 9:30AM EDT110.000.200.050.150.00-11,65267.97%
ARES240621P001150002024-05-06 12:59PM EDT115.000.950.000.950.00-41,44274.12%
ARES240621P001200002024-06-07 2:10PM EDT120.000.280.000.000.00-1010812.50%
ARES240621P001250002024-06-06 3:50PM EDT125.000.550.001.000.00-618050.59%
ARES240621P001300002024-06-14 2:23PM EDT130.000.570.200.85-0.74-56.49%565025.90%
ARES240621P001350002024-06-14 2:50PM EDT135.003.202.354.10-0.66-17.10%3070737.26%
ARES240621P001400002024-06-07 3:40PM EDT140.007.945.609.500.00-153866.04%
ARES240621P001450002024-05-30 9:35AM EDT145.005.0310.3014.300.00-211381.81%
ARES240621P001500002024-05-22 10:28AM EDT150.006.1015.1019.200.00-12996.73%