Singapore markets open in 8 hours 28 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,680.59 +907.77 (+1.45%) CMC Crypto 200
1,392.00 -4.54 (-0.32%)
Ares Management Corporation (ARES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES241220C00070000 | 2024-04-15 3:21PM EDT | 70.00 | 59.00 | 62.20 | 67.00 | 0.00 | - | 2 | 1 | 51.07% |
| ARES241220C00095000 | 2023-12-28 10:31AM EDT | 95.00 | 31.50 | 29.50 | 33.50 | 0.00 | - | 1 | 0 | 0.00% |
| ARES241220C00100000 | 2023-11-27 10:43AM EDT | 100.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARES241220C00105000 | 2024-04-10 11:55AM EDT | 105.00 | 34.50 | 31.50 | 36.00 | 0.00 | - | 1 | 1 | 48.04% |
| ARES241220C00110000 | 2024-04-26 9:30AM EDT | 110.00 | 31.40 | 27.70 | 30.90 | +4.90 | +18.49% | 6 | 20 | 42.37% |
| ARES241220C00115000 | 2024-02-13 11:17AM EDT | 115.00 | 29.00 | 23.70 | 28.00 | 0.00 | - | 2 | 11 | 43.08% |
| ARES241220C00120000 | 2024-04-11 9:39AM EDT | 120.00 | 23.00 | 19.70 | 24.00 | 0.00 | - | 1 | 8 | 40.17% |
| ARES241220C00125000 | 2024-04-04 1:31PM EDT | 125.00 | 18.70 | 16.50 | 20.10 | 0.00 | - | 5 | 16 | 37.21% |
| ARES241220C00130000 | 2024-04-26 2:06PM EDT | 130.00 | 16.03 | 13.20 | 17.50 | +3.25 | +25.43% | 1 | 7 | 37.00% |
| ARES241220C00135000 | 2024-04-17 9:30AM EDT | 135.00 | 14.10 | 10.50 | 15.00 | +1.60 | +12.80% | 1 | 24 | 36.44% |
| ARES241220C00140000 | 2024-04-23 3:34PM EDT | 140.00 | 11.43 | 7.60 | 12.40 | 0.00 | - | 1 | 31 | 35.08% |
| ARES241220C00145000 | 2024-04-23 1:47PM EDT | 145.00 | 9.00 | 5.60 | 8.80 | 0.00 | - | 20 | 25 | 30.79% |
| ARES241220C00150000 | 2024-04-19 3:48PM EDT | 150.00 | 4.83 | 4.10 | 8.40 | 0.00 | - | 1 | 36 | 33.49% |
| ARES241220C00155000 | 2024-04-19 11:08AM EDT | 155.00 | 4.30 | 2.45 | 6.00 | 0.00 | - | 4 | 4 | 30.74% |
| ARES241220C00160000 | 2024-01-03 11:30AM EDT | 160.00 | 1.80 | 1.05 | 5.00 | 0.00 | - | 1 | 1 | 30.96% |
| ARES241220C00190000 | 2024-04-03 3:11PM EDT | 190.00 | 0.65 | 0.45 | 0.95 | 0.00 | - | 1 | 1 | 28.24% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES241220P00055000 | 2024-01-25 10:54AM EDT | 55.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 5 | 6 | 57.23% |
| ARES241220P00060000 | 2024-04-24 9:30AM EDT | 60.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 76.18% |
| ARES241220P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 69.68% |
| ARES241220P00070000 | 2024-04-24 9:30AM EDT | 70.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 1 | 15 | 52.97% |
| ARES241220P00075000 | 2024-04-24 9:30AM EDT | 75.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | - | 3 | 46.12% |
| ARES241220P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.80 | 0.00 | 3.70 | 0.00 | - | 1 | 47 | 60.36% |
| ARES241220P00085000 | 2024-04-26 10:09AM EDT | 85.00 | 1.15 | 0.75 | 1.25 | -0.10 | -8.00% | 2 | 6 | 40.09% |
| ARES241220P00090000 | 2024-02-21 1:42PM EDT | 90.00 | 2.21 | 0.20 | 4.20 | 0.00 | - | 1 | 52 | 51.99% |
| ARES241220P00095000 | 2024-01-04 1:52PM EDT | 95.00 | 4.80 | 1.30 | 6.00 | 0.00 | - | 2 | 2 | 54.09% |
| ARES241220P00100000 | 2024-02-29 3:41PM EDT | 100.00 | 3.02 | 1.50 | 5.00 | 0.00 | - | 2 | 33 | 45.02% |
| ARES241220P00105000 | 2024-03-11 1:00PM EDT | 105.00 | 4.10 | 2.70 | 5.50 | 0.00 | - | 1 | 1 | 41.79% |
| ARES241220P00110000 | 2024-04-16 9:53AM EDT | 110.00 | 5.02 | 1.55 | 5.10 | 0.00 | - | 15 | 26 | 35.52% |
| ARES241220P00115000 | 2024-04-26 3:55PM EDT | 115.00 | 4.50 | 4.50 | 6.20 | +0.10 | +2.27% | 1 | 106 | 34.01% |
| ARES241220P00120000 | 2024-04-12 3:45PM EDT | 120.00 | 7.20 | 4.10 | 8.40 | 0.00 | - | 1 | 31 | 34.94% |
| ARES241220P00125000 | 2024-02-09 1:32PM EDT | 125.00 | 8.00 | 6.70 | 11.50 | 0.00 | - | 2 | 2 | 37.28% |
| ARES241220P00130000 | 2024-04-12 1:33PM EDT | 130.00 | 10.50 | 7.30 | 11.00 | 0.00 | - | 1 | 1 | 30.12% |
| ARES241220P00135000 | 2024-02-21 1:50PM EDT | 135.00 | 14.00 | 9.50 | 14.30 | 0.00 | - | 5 | 5 | 31.59% |
© 2024 Yahoo. All rights reserved.