Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,170.96 -1,334.64 (-2.07%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Ares Management Corporation (ARES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES240621C00065000 | 2024-02-08 12:30PM EDT | 65.00 | 68.71 | 66.70 | 71.50 | 0.00 | - | 5 | 5 | 100.59% |
| ARES240621C00080000 | 2024-01-24 10:45AM EDT | 80.00 | 37.00 | 50.00 | 54.90 | 0.00 | - | 1 | 1 | 91.94% |
| ARES240621C00090000 | 2024-01-04 10:34AM EDT | 90.00 | 29.30 | 35.70 | 40.50 | 0.00 | - | 12 | 11 | 0.00% |
| ARES240621C00095000 | 2024-03-11 12:04PM EDT | 95.00 | 38.96 | 38.00 | 42.50 | 0.00 | - | 22 | 40 | 70.70% |
| ARES240621C00100000 | 2024-04-25 10:20AM EDT | 100.00 | 36.00 | 32.50 | 36.90 | 0.00 | - | 3 | 20 | 55.74% |
| ARES240621C00105000 | 2023-12-15 1:07PM EDT | 105.00 | 17.30 | 17.30 | 18.50 | 0.00 | - | 2 | 12 | 0.00% |
| ARES240621C00110000 | 2024-04-02 11:59AM EDT | 110.00 | 19.20 | 23.10 | 27.50 | 0.00 | - | 2 | 51 | 64.61% |
| ARES240621C00115000 | 2024-04-22 11:08AM EDT | 115.00 | 17.03 | 18.20 | 22.50 | 0.00 | - | 1 | 21 | 55.36% |
| ARES240621C00120000 | 2024-04-16 2:07PM EDT | 120.00 | 13.40 | 13.80 | 17.70 | 0.00 | - | 1 | 50 | 47.31% |
| ARES240621C00125000 | 2024-04-22 2:11PM EDT | 125.00 | 9.80 | 9.60 | 13.90 | 0.00 | - | 2 | 155 | 44.29% |
| ARES240621C00130000 | 2024-04-25 3:07PM EDT | 130.00 | 9.20 | 7.90 | 8.30 | 0.00 | - | 11 | 247 | 30.73% |
| ARES240621C00135000 | 2024-04-26 1:08PM EDT | 135.00 | 5.70 | 5.00 | 5.60 | -0.50 | -8.06% | 14 | 296 | 29.87% |
| ARES240621C00140000 | 2024-04-26 11:51AM EDT | 140.00 | 3.60 | 2.95 | 3.50 | +0.40 | +12.50% | 6 | 247 | 28.89% |
| ARES240621C00145000 | 2024-04-25 10:49AM EDT | 145.00 | 1.80 | 1.75 | 2.25 | 0.00 | - | 7 | 195 | 29.40% |
| ARES240621C00150000 | 2024-04-24 10:41AM EDT | 150.00 | 1.45 | 0.85 | 3.30 | 0.00 | - | 11 | 1,632 | 41.97% |
| ARES240621C00155000 | 2024-04-24 1:11PM EDT | 155.00 | 0.65 | 0.40 | 3.00 | 0.00 | - | 2 | 34 | 46.12% |
| ARES240621C00160000 | 2024-03-28 3:33PM EDT | 160.00 | 0.80 | 0.00 | 0.65 | 0.00 | - | 5 | 6 | 32.40% |
| ARES240621C00195000 | 2024-03-25 11:35AM EDT | 195.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 10 | 10 | 50.68% |
| ARES240621C00200000 | 2024-03-25 11:33AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES240621P00055000 | 2023-12-26 4:26PM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 500 | 103.71% |
| ARES240621P00060000 | 2024-02-15 2:21PM EDT | 60.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 30 | 820 | 90.04% |
| ARES240621P00070000 | 2024-03-26 2:40PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 87.50% |
| ARES240621P00080000 | 2024-03-04 11:26AM EDT | 80.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 108.59% |
| ARES240621P00085000 | 2023-12-19 4:23PM EDT | 85.00 | 1.10 | 1.00 | 1.30 | 0.00 | - | - | 1 | 80.81% |
| ARES240621P00090000 | 2024-03-27 10:38AM EDT | 90.00 | 2.16 | 0.00 | 1.00 | 0.00 | - | 1 | 2,569 | 60.25% |
| ARES240621P00095000 | 2024-01-12 11:11AM EDT | 95.00 | 1.30 | 0.10 | 5.00 | 0.00 | - | 1,400 | 1,403 | 80.96% |
| ARES240621P00100000 | 2024-04-24 1:24PM EDT | 100.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 913 | 54.66% |
| ARES240621P00105000 | 2024-01-25 12:05PM EDT | 105.00 | 3.40 | 0.10 | 1.40 | 0.00 | - | 1 | 59 | 52.05% |
| ARES240621P00110000 | 2024-04-22 1:49PM EDT | 110.00 | 0.65 | 0.40 | 1.10 | 0.00 | - | 10 | 1,685 | 41.38% |
| ARES240621P00115000 | 2024-02-28 11:06AM EDT | 115.00 | 1.90 | 0.10 | 4.90 | 0.00 | - | 5 | 1,438 | 61.93% |
| ARES240621P00120000 | 2024-04-18 3:26PM EDT | 120.00 | 2.20 | 1.10 | 1.55 | 0.00 | - | 1 | 82 | 30.75% |
| ARES240621P00125000 | 2024-04-18 3:26PM EDT | 125.00 | 3.50 | 2.20 | 2.80 | 0.00 | - | 1 | 105 | 30.60% |
| ARES240621P00130000 | 2024-04-25 10:08AM EDT | 130.00 | 4.50 | 3.80 | 4.20 | 0.00 | - | 2 | 28 | 28.33% |
| ARES240621P00135000 | 2024-04-25 10:08AM EDT | 135.00 | 6.60 | 5.80 | 8.30 | 0.00 | - | 4 | 21 | 36.20% |
| ARES240621P00140000 | 2024-04-26 3:01PM EDT | 140.00 | 8.80 | 9.00 | 9.60 | -0.50 | -5.38% | 2 | 3 | 27.47% |
© 2024 Yahoo. All rights reserved.