ARES - Ares Management Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES230915C00075000 | 2023-03-09 11:59AM EDT | 75.00 | 11.67 | 9.40 | 13.00 | 0.00 | - | 15 | 16 | 0.00% |
| ARES230915C00080000 | 2023-04-06 10:05AM EDT | 80.00 | 8.00 | 6.40 | 9.70 | 0.00 | - | 1 | 6 | 18.40% |
| ARES230915C00085000 | 2023-05-30 10:17AM EDT | 85.00 | 7.20 | 8.10 | 8.90 | 0.00 | - | 2 | 56 | 35.96% |
| ARES230915C00090000 | 2023-05-22 11:29AM EDT | 90.00 | 4.10 | 4.90 | 5.90 | 0.00 | - | 4 | 105 | 33.34% |
| ARES230915C00095000 | 2023-06-02 10:29AM EDT | 95.00 | 3.43 | 2.35 | 5.10 | 0.00 | - | 192 | 211 | 39.43% |
| ARES230915C00100000 | 2023-05-09 11:10AM EDT | 100.00 | 1.37 | 1.45 | 2.55 | 0.00 | - | 6 | 19 | 33.05% |
| ARES230915C00105000 | 2023-03-20 12:21PM EDT | 105.00 | 0.74 | 0.55 | 2.55 | 0.00 | - | - | 20 | 39.71% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES230915P00040000 | 2023-03-10 11:46AM EDT | 40.00 | 0.80 | 0.30 | 1.05 | 0.00 | - | 2 | 4 | 94.14% |
| ARES230915P00045000 | 2023-05-24 2:48PM EDT | 45.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 91.19% |
| ARES230915P00050000 | 2023-05-31 12:54PM EDT | 50.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 1 | 9 | 61.23% |
| ARES230915P00055000 | 2023-05-15 10:05AM EDT | 55.00 | 0.93 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 57.13% |
| ARES230915P00060000 | 2023-05-10 2:42PM EDT | 60.00 | 1.00 | 0.45 | 1.80 | 0.00 | - | 1 | 31 | 59.08% |
| ARES230915P00065000 | 2023-05-10 2:42PM EDT | 65.00 | 1.65 | 0.65 | 1.00 | 0.00 | - | 1 | 53 | 48.00% |
| ARES230915P00070000 | 2023-06-02 10:20AM EDT | 70.00 | 1.00 | 1.00 | 2.55 | 0.00 | - | 1 | 61 | 54.35% |
| ARES230915P00075000 | 2023-04-28 3:53PM EDT | 75.00 | 2.70 | 2.20 | 3.90 | 0.00 | - | 4 | 107 | 53.86% |
| ARES230915P00080000 | 2023-05-26 3:56PM EDT | 80.00 | 4.00 | 2.35 | 4.00 | 0.00 | - | 1 | 11 | 43.25% |
| ARES230915P00085000 | 2023-04-19 9:46AM EDT | 85.00 | 6.20 | 6.40 | 8.00 | 0.00 | - | 4 | 4 | 54.03% |
| ARES230915P00090000 | 2023-06-02 9:38AM EDT | 90.00 | 6.20 | 5.50 | 6.90 | 0.00 | - | 2 | 3 | 34.09% |
| ARES230915P00095000 | 2023-05-30 2:39PM EDT | 95.00 | 11.10 | 8.40 | 10.10 | 0.00 | - | - | 2 | 34.77% |
| ARES230915P00105000 | 2023-06-01 11:35AM EDT | 105.00 | 17.60 | 16.00 | 17.90 | 0.00 | - | - | 1 | 36.26% |
| ARES230915P00110000 | 2023-02-10 10:31AM EDT | 110.00 | 27.30 | 34.00 | 38.90 | 0.00 | - | - | 2 | 119.10% |
© 2023 Yahoo. All rights reserved.