ARES - Ares Management Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES230616C00050000 | 2023-06-02 12:40PM EDT | 50.00 | 39.25 | 39.30 | 42.50 | 0.00 | - | 2 | 1 | 188.67% |
| ARES230616C00060000 | 2023-05-19 2:37PM EDT | 60.00 | 23.43 | 28.80 | 32.50 | 0.00 | - | 5 | 10 | 103.91% |
| ARES230616C00065000 | 2023-04-18 3:20PM EDT | 65.00 | 21.91 | 17.80 | 20.20 | 0.00 | - | 10 | 53 | 0.00% |
| ARES230616C00070000 | 2023-04-18 3:20PM EDT | 70.00 | 17.01 | 13.00 | 15.00 | 0.00 | - | 10 | 21 | 0.00% |
| ARES230616C00075000 | 2023-06-05 3:02PM EDT | 75.00 | 15.45 | 15.00 | 18.00 | 0.00 | - | 1 | 398 | 96.68% |
| ARES230616C00080000 | 2023-06-05 1:03PM EDT | 80.00 | 10.14 | 9.80 | 13.00 | 0.00 | - | 3 | 498 | 69.34% |
| ARES230616C00085000 | 2023-06-05 10:11AM EDT | 85.00 | 3.44 | 5.30 | 5.70 | 0.00 | - | 50 | 243 | 24.02% |
| ARES230616C00090000 | 2023-06-05 1:35PM EDT | 90.00 | 1.65 | 1.30 | 2.00 | +0.65 | +65.00% | 1 | 592 | 26.91% |
| ARES230616C00095000 | 2023-06-02 3:50PM EDT | 95.00 | 0.35 | 0.10 | 0.85 | 0.00 | - | 4 | 136 | 38.09% |
| ARES230616C00100000 | 2023-05-18 1:49PM EDT | 100.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 46.14% |
| ARES230616C00105000 | 2023-05-01 11:44AM EDT | 105.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 75.98% |
| ARES230616C00110000 | 2023-05-01 10:36AM EDT | 110.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 63.67% |
| ARES230616C00125000 | 2023-02-14 11:42AM EDT | 125.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 87.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES230616P00035000 | 2023-03-13 3:46PM EDT | 35.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 7 | 642 | 264.06% |
| ARES230616P00040000 | 2023-04-10 10:40AM EDT | 40.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 51 | 275.20% |
| ARES230616P00045000 | 2023-03-10 12:50PM EDT | 45.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | - | 1 | 217.97% |
| ARES230616P00050000 | 2023-05-23 11:44AM EDT | 50.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 168.16% |
| ARES230616P00055000 | 2023-05-25 2:14PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 421 | 113.28% |
| ARES230616P00060000 | 2023-06-02 11:59AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2,339 | 114.06% |
| ARES230616P00065000 | 2023-05-22 9:42AM EDT | 65.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 6 | 1,026 | 103.71% |
| ARES230616P00070000 | 2023-06-05 11:05AM EDT | 70.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 2,305 | 72.66% |
| ARES230616P00075000 | 2023-05-26 12:12PM EDT | 75.00 | 0.57 | 0.00 | 1.25 | 0.00 | - | 1 | 2,643 | 86.91% |
| ARES230616P00080000 | 2023-06-06 10:11AM EDT | 80.00 | 0.20 | 0.05 | 0.45 | -0.08 | -28.57% | 2 | 1,402 | 58.11% |
| ARES230616P00085000 | 2023-06-05 10:00AM EDT | 85.00 | 0.90 | 0.35 | 1.15 | 0.00 | - | 25 | 135 | 52.69% |
| ARES230616P00090000 | 2023-06-05 10:38AM EDT | 90.00 | 2.83 | 1.70 | 4.00 | 0.00 | - | 20 | 8 | 50.24% |
| ARES230616P00095000 | 2022-12-29 12:42PM EDT | 95.00 | 26.80 | 13.50 | 15.00 | 0.00 | - | 7 | 11 | 186.33% |
| ARES230616P00100000 | 2022-11-11 2:23PM EDT | 100.00 | 18.90 | 29.30 | 34.00 | 0.00 | - | - | 2 | 413.38% |
| ARES230616P00110000 | 2023-01-19 1:04PM EDT | 110.00 | 34.60 | 25.00 | 29.90 | 0.00 | - | - | 13 | 231.20% |
© 2023 Yahoo. All rights reserved.