ARES - Ares Management Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARES230616C000600002023-05-19 2:37PM EDT60.0023.4326.9030.900.00-510130.08%
ARES230616C000650002023-04-18 3:20PM EDT65.0021.9117.8020.200.00-10530.00%
ARES230616C000700002023-04-18 3:20PM EDT70.0017.0113.0015.000.00-10210.00%
ARES230616C000750002023-04-21 10:40AM EDT75.0012.609.0010.300.00-23990.00%
ARES230616C000800002023-05-31 10:22AM EDT80.008.707.7011.40+2.40+38.10%250260.60%
ARES230616C000850002023-06-01 10:55AM EDT85.004.064.104.90+1.16+40.00%136341.99%
ARES230616C000900002023-06-01 10:01AM EDT90.001.301.301.55+0.05+4.00%8157931.45%
ARES230616C000950002023-05-30 3:34PM EDT95.000.250.150.450.00-513632.86%
ARES230616C001000002023-05-18 1:49PM EDT100.000.250.000.400.00-1745.75%
ARES230616C001050002023-05-01 11:44AM EDT105.000.300.001.700.00-1171.09%
ARES230616C001100002023-05-01 10:36AM EDT110.000.300.000.350.00-4458.79%
ARES230616C001250002023-02-14 11:42AM EDT125.000.250.000.200.00-1677.93%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARES230616P000350002023-03-13 3:46PM EDT35.000.550.000.350.00-7642214.06%
ARES230616P000400002023-04-10 10:40AM EDT40.000.050.001.000.00-151222.66%
ARES230616P000450002023-03-10 12:50PM EDT45.000.500.050.550.00--1175.39%
ARES230616P000500002023-05-23 11:44AM EDT50.000.050.000.300.00-151134.38%
ARES230616P000550002023-05-25 2:14PM EDT55.000.050.000.100.00-742197.66%
ARES230616P000600002023-05-31 10:38AM EDT60.000.070.050.200.00-32,33992.77%
ARES230616P000650002023-05-22 9:42AM EDT65.000.300.000.850.00-61,02696.00%
ARES230616P000700002023-05-31 11:12AM EDT70.000.150.050.350.00-102,30565.23%
ARES230616P000750002023-05-26 12:12PM EDT75.000.570.100.500.00-12,64353.52%
ARES230616P000800002023-05-31 2:05PM EDT80.000.500.301.050.00-61,39654.64%
ARES230616P000850002023-05-31 2:05PM EDT85.001.501.101.500.00-613438.94%
ARES230616P000900002023-05-02 10:55AM EDT90.007.803.304.300.00-1944.68%
ARES230616P000950002022-12-29 12:42PM EDT95.0026.8013.5015.000.00-711137.79%
ARES230616P001000002022-11-11 2:23PM EDT100.0018.9029.3034.000.00--2328.86%
ARES230616P001100002023-01-19 1:04PM EDT110.0034.6025.0029.900.00--13169.73%