Singapore markets closed

Ares Management Corporation (ARES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.35-2.72 (-2.03%)
At close: 04:00PM EDT
132.00 +0.65 (+0.49%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARES240621C000650002024-02-08 12:30PM EDT65.0068.7166.7071.500.00-55131.13%
ARES240621C000800002024-01-24 10:45AM EDT80.0037.0050.0054.900.00-1177.44%
ARES240621C000900002024-01-04 10:34AM EDT90.0029.3035.7040.500.00-12110.00%
ARES240621C000950002024-03-11 12:04PM EDT95.0038.9638.0042.500.00-224081.42%
ARES240621C001000002024-03-21 9:59AM EDT100.0037.3030.5034.900.00-12350.78%
ARES240621C001050002023-12-15 1:07PM EDT105.0017.3017.3018.500.00-2120.00%
ARES240621C001100002024-04-02 11:59AM EDT110.0019.2021.3025.500.00-25156.73%
ARES240621C001150002024-04-04 1:31PM EDT115.0020.6516.5020.100.00-52245.85%
ARES240621C001200002024-02-05 1:01PM EDT120.0011.7018.0021.800.00-235061.57%
ARES240621C001250002024-04-10 10:35AM EDT125.0015.3010.4011.400.00-114934.95%
ARES240621C001300002024-04-12 3:49PM EDT130.007.907.208.20-0.60-7.06%118732.90%
ARES240621C001350002024-04-12 1:24PM EDT135.005.504.805.80-0.70-11.29%129432.19%
ARES240621C001400002024-04-10 12:26PM EDT140.004.702.903.700.00-223330.47%
ARES240621C001450002024-04-12 2:39PM EDT145.001.901.752.55-1.00-34.48%19334731.01%
ARES240621C001500002024-04-10 1:32PM EDT150.001.800.604.800.00-11,63248.44%
ARES240621C001550002024-03-04 2:28PM EDT155.002.350.104.900.00-83354.50%
ARES240621C001600002024-03-28 3:33PM EDT160.000.800.203.500.00-5651.94%
ARES240621C001950002024-03-25 11:35AM EDT195.000.350.000.350.00-101047.12%
ARES240621C002000002024-03-25 11:33AM EDT200.000.250.000.950.00-2252.17%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARES240621P000550002023-12-26 4:26PM EDT55.000.050.000.350.00--50091.41%
ARES240621P000600002024-02-15 2:21PM EDT60.000.200.000.250.00-3082079.10%
ARES240621P000700002024-03-26 2:40PM EDT70.000.200.004.800.00-11115.11%
ARES240621P000800002024-03-04 11:26AM EDT80.000.380.004.800.00-5795.02%
ARES240621P000850002023-12-19 4:23PM EDT85.001.101.001.300.00--170.34%
ARES240621P000900002024-03-27 10:38AM EDT90.002.160.000.750.00-12,56956.74%
ARES240621P000950002024-01-12 11:11AM EDT95.001.300.105.000.00-1,4001,40370.12%
ARES240621P001000002024-02-12 2:50PM EDT100.001.000.003.200.00-291353.37%
ARES240621P001050002024-01-25 12:05PM EDT105.003.400.101.400.00-15944.31%
ARES240621P001100002024-04-11 1:37PM EDT110.000.750.651.400.00-81,72437.45%
ARES240621P001150002024-02-28 11:06AM EDT115.001.900.104.900.00-51,43852.39%
ARES240621P001200002024-03-22 3:10PM EDT120.002.181.952.900.00-38232.83%
ARES240621P001250002024-04-12 1:35PM EDT125.003.603.204.30+0.43+13.56%228531.40%
ARES240621P001300002024-04-02 1:51PM EDT130.006.704.706.100.00-71529.61%
ARES240621P001350002024-04-10 10:18AM EDT135.006.207.908.500.00-51828.02%
ARES240621P001400002024-03-04 1:00PM EDT140.0010.708.6011.800.00-1127.84%