ARES - Ares Management Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES231215C00050000 | 2023-04-20 10:27AM EDT | 50.00 | 37.73 | 33.30 | 37.00 | 0.00 | - | - | 1 | 48.22% |
| ARES231215C00070000 | 2023-05-23 3:43PM EDT | 70.00 | 20.10 | 18.50 | 22.00 | +2.10 | +11.67% | 5 | 5 | 52.92% |
| ARES231215C00080000 | 2023-04-06 12:51PM EDT | 80.00 | 9.30 | 8.30 | 12.00 | 0.00 | - | 3 | 3 | 34.45% |
| ARES231215C00085000 | 2023-05-25 10:47AM EDT | 85.00 | 9.00 | 8.10 | 12.00 | 0.00 | - | 2 | 11 | 44.87% |
| ARES231215C00090000 | 2023-05-09 1:01PM EDT | 90.00 | 5.20 | 5.70 | 9.00 | 0.00 | - | 2 | 233 | 41.32% |
| ARES231215C00095000 | 2023-05-22 11:45AM EDT | 95.00 | 4.20 | 3.60 | 7.00 | 0.00 | - | 1 | 1 | 40.39% |
| ARES231215C00100000 | 2023-05-18 2:07PM EDT | 100.00 | 2.30 | 2.00 | 4.60 | 0.00 | - | 148 | 161 | 36.40% |
| ARES231215C00110000 | 2023-03-21 11:08AM EDT | 110.00 | 1.33 | 0.45 | 3.00 | 0.00 | - | - | 0 | 38.28% |
| ARES231215C00120000 | 2023-05-05 1:10PM EDT | 120.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 1 | 2 | 45.44% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES231215P00040000 | 2023-04-04 10:40AM EDT | 40.00 | 0.55 | 1.00 | 2.00 | 0.00 | - | - | 10 | 79.47% |
| ARES231215P00050000 | 2023-05-23 12:00PM EDT | 50.00 | 1.10 | 0.05 | 4.10 | 0.00 | - | 4 | 5 | 65.94% |
| ARES231215P00060000 | 2023-05-10 3:33PM EDT | 60.00 | 2.40 | 0.45 | 3.80 | 0.00 | - | 2 | 33 | 60.97% |
| ARES231215P00065000 | 2023-05-15 11:14AM EDT | 65.00 | 2.80 | 1.05 | 3.60 | 0.00 | - | 2 | 5 | 50.67% |
| ARES231215P00070000 | 2023-05-26 11:27AM EDT | 70.00 | 3.27 | 1.80 | 4.40 | 0.00 | - | 3 | 10 | 46.48% |
| ARES231215P00075000 | 2023-05-10 2:59PM EDT | 75.00 | 6.10 | 2.95 | 5.40 | 0.00 | - | 3 | 5 | 42.55% |
| ARES231215P00080000 | 2023-05-23 12:00PM EDT | 80.00 | 6.12 | 4.50 | 7.00 | 0.00 | - | 7 | 9 | 40.31% |
| ARES231215P00085000 | 2023-05-24 12:29PM EDT | 85.00 | 9.00 | 5.70 | 8.80 | 0.00 | - | 1 | 31 | 37.54% |
| ARES231215P00110000 | 2023-05-08 9:30AM EDT | 110.00 | 29.00 | 23.10 | 26.60 | 0.00 | - | 3 | 5 | 38.14% |
© 2023 Yahoo. All rights reserved.