Singapore markets closed

Ares Management Corporation (ARES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.53-1.17 (-0.90%)
At close: 04:00PM EDT
129.01 -0.52 (-0.40%)
After hours: 04:44PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARES241220C000700002024-04-15 3:21PM EDT70.0059.000.000.000.00-200.00%
ARES241220C000950002023-12-28 10:31AM EDT95.0031.5029.5033.500.00-100.00%
ARES241220C001000002023-11-27 10:43AM EDT100.0018.980.000.000.00-110.00%
ARES241220C001050002024-04-10 11:55AM EDT105.0034.500.000.000.00-100.00%
ARES241220C001100002024-02-26 11:42AM EDT110.0026.5026.3031.000.00-12051.04%
ARES241220C001150002024-02-13 11:17AM EDT115.0029.0023.7028.000.00-21150.39%
ARES241220C001200002024-04-11 9:39AM EDT120.0023.000.000.000.00-100.00%
ARES241220C001250002024-04-04 1:31PM EDT125.0018.700.000.000.00-500.00%
ARES241220C001300002024-04-19 3:48PM EDT130.0012.780.000.000.00-100.20%
ARES241220C001350002024-04-17 9:30AM EDT135.0012.500.000.000.00-101.56%
ARES241220C001400002024-04-16 9:53AM EDT140.007.600.000.000.00-1501.56%
ARES241220C001450002024-04-15 1:44PM EDT145.006.400.000.000.00-203.13%
ARES241220C001500002024-04-19 3:48PM EDT150.004.830.000.000.00-103.13%
ARES241220C001550002024-04-19 11:08AM EDT155.004.300.000.000.00-406.25%
ARES241220C001600002024-01-03 11:30AM EDT160.001.801.055.000.00-1133.69%
ARES241220C001900002024-04-03 3:11PM EDT190.000.650.000.000.00-1012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARES241220P000550002024-01-25 10:54AM EDT55.000.600.000.800.00-5654.98%
ARES241220P000600002024-04-19 9:30AM EDT60.000.400.000.000.00-1025.00%
ARES241220P000650002024-04-19 9:30AM EDT65.000.500.000.000.00-1012.50%
ARES241220P000700002024-03-28 9:30AM EDT70.000.650.000.000.00-1012.50%
ARES241220P000750002024-02-09 11:26AM EDT75.001.150.005.000.00--255.98%
ARES241220P000800002024-02-21 1:42PM EDT80.001.430.004.800.00-14650.09%
ARES241220P000850002024-02-06 4:24PM EDT85.002.250.002.550.00-3445.97%
ARES241220P000900002024-02-21 1:42PM EDT90.002.210.204.200.00-15249.01%
ARES241220P000950002024-01-04 1:52PM EDT95.004.801.306.000.00-2250.89%
ARES241220P001000002024-02-29 3:41PM EDT100.003.021.505.000.00-23341.90%
ARES241220P001050002024-03-11 1:00PM EDT105.004.102.705.500.00-1138.56%
ARES241220P001100002024-04-16 9:53AM EDT110.005.020.000.000.00-1503.13%
ARES241220P001150002024-04-12 10:37AM EDT115.005.520.000.000.00-2003.13%
ARES241220P001200002024-04-12 3:45PM EDT120.007.200.000.000.00-101.56%
ARES241220P001250002024-02-09 1:32PM EDT125.008.006.7011.500.00-2233.05%
ARES241220P001300002024-04-12 1:33PM EDT130.0010.500.000.000.00-100.00%
ARES241220P001350002024-02-21 1:50PM EDT135.0014.009.5014.300.00-5526.44%