ARES - Ares Management Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES230616C00060000 | 2023-05-19 2:37PM EDT | 60.00 | 23.43 | 26.90 | 30.90 | 0.00 | - | 5 | 10 | 130.08% |
| ARES230616C00065000 | 2023-04-18 3:20PM EDT | 65.00 | 21.91 | 17.80 | 20.20 | 0.00 | - | 10 | 53 | 0.00% |
| ARES230616C00070000 | 2023-04-18 3:20PM EDT | 70.00 | 17.01 | 13.00 | 15.00 | 0.00 | - | 10 | 21 | 0.00% |
| ARES230616C00075000 | 2023-04-21 10:40AM EDT | 75.00 | 12.60 | 9.00 | 10.30 | 0.00 | - | 2 | 399 | 0.00% |
| ARES230616C00080000 | 2023-05-31 10:22AM EDT | 80.00 | 8.70 | 7.70 | 11.40 | +2.40 | +38.10% | 2 | 502 | 60.60% |
| ARES230616C00085000 | 2023-06-01 10:55AM EDT | 85.00 | 4.06 | 4.10 | 4.90 | +1.16 | +40.00% | 1 | 363 | 41.99% |
| ARES230616C00090000 | 2023-06-01 10:01AM EDT | 90.00 | 1.30 | 1.30 | 1.55 | +0.05 | +4.00% | 81 | 579 | 31.45% |
| ARES230616C00095000 | 2023-05-30 3:34PM EDT | 95.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 5 | 136 | 32.86% |
| ARES230616C00100000 | 2023-05-18 1:49PM EDT | 100.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 45.75% |
| ARES230616C00105000 | 2023-05-01 11:44AM EDT | 105.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 71.09% |
| ARES230616C00110000 | 2023-05-01 10:36AM EDT | 110.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 58.79% |
| ARES230616C00125000 | 2023-02-14 11:42AM EDT | 125.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 77.93% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES230616P00035000 | 2023-03-13 3:46PM EDT | 35.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 7 | 642 | 214.06% |
| ARES230616P00040000 | 2023-04-10 10:40AM EDT | 40.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 51 | 222.66% |
| ARES230616P00045000 | 2023-03-10 12:50PM EDT | 45.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | - | 1 | 175.39% |
| ARES230616P00050000 | 2023-05-23 11:44AM EDT | 50.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 134.38% |
| ARES230616P00055000 | 2023-05-25 2:14PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 421 | 97.66% |
| ARES230616P00060000 | 2023-05-31 10:38AM EDT | 60.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 3 | 2,339 | 92.77% |
| ARES230616P00065000 | 2023-05-22 9:42AM EDT | 65.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 6 | 1,026 | 96.00% |
| ARES230616P00070000 | 2023-05-31 11:12AM EDT | 70.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 10 | 2,305 | 65.23% |
| ARES230616P00075000 | 2023-05-26 12:12PM EDT | 75.00 | 0.57 | 0.10 | 0.50 | 0.00 | - | 1 | 2,643 | 53.52% |
| ARES230616P00080000 | 2023-05-31 2:05PM EDT | 80.00 | 0.50 | 0.30 | 1.05 | 0.00 | - | 6 | 1,396 | 54.64% |
| ARES230616P00085000 | 2023-05-31 2:05PM EDT | 85.00 | 1.50 | 1.10 | 1.50 | 0.00 | - | 6 | 134 | 38.94% |
| ARES230616P00090000 | 2023-05-02 10:55AM EDT | 90.00 | 7.80 | 3.30 | 4.30 | 0.00 | - | 1 | 9 | 44.68% |
| ARES230616P00095000 | 2022-12-29 12:42PM EDT | 95.00 | 26.80 | 13.50 | 15.00 | 0.00 | - | 7 | 11 | 137.79% |
| ARES230616P00100000 | 2022-11-11 2:23PM EDT | 100.00 | 18.90 | 29.30 | 34.00 | 0.00 | - | - | 2 | 328.86% |
| ARES230616P00110000 | 2023-01-19 1:04PM EDT | 110.00 | 34.60 | 25.00 | 29.90 | 0.00 | - | - | 13 | 169.73% |
© 2023 Yahoo. All rights reserved.