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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES230616C00050000 | 2023-06-02 12:40PM EDT | 50.00 | 39.25 | 40.60 | 44.00 | 0.00 | - | 2 | 1 | 245.51% |
| ARES230616C00060000 | 2023-05-19 2:37PM EDT | 60.00 | 23.43 | 30.60 | 34.00 | 0.00 | - | 5 | 10 | 182.81% |
| 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 | 2023-06-05 3:02PM EDT | 75.00 | 15.45 | 15.70 | 19.00 | 0.00 | - | 1 | 398 | 104.44% |
| ARES230616C00080000 | 2023-06-05 1:03PM EDT | 80.00 | 10.14 | 10.80 | 14.00 | 0.00 | - | 3 | 498 | 80.66% |
| ARES230616C00085000 | 2023-06-06 11:29AM EDT | 85.00 | 5.70 | 5.30 | 7.50 | +2.26 | +65.70% | 2 | 243 | 57.23% |
| ARES230616C00090000 | 2023-06-06 1:28PM EDT | 90.00 | 2.19 | 2.10 | 2.50 | +1.19 | +119.00% | 23 | 592 | 28.37% |
| ARES230616C00095000 | 2023-06-02 3:50PM EDT | 95.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 4 | 136 | 25.15% |
| ARES230616C00100000 | 2023-06-06 11:32AM EDT | 100.00 | 0.05 | 0.00 | 0.35 | -0.20 | -80.00% | 2 | 7 | 41.90% |
| ARES230616C00105000 | 2023-05-01 11:44AM EDT | 105.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 73.19% |
| ARES230616C00110000 | 2023-05-01 10:36AM EDT | 110.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 61.52% |
| ARES230616C00125000 | 2023-02-14 11:42AM EDT | 125.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 85.74% |
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 | 265.63% |
| ARES230616P00040000 | 2023-04-10 10:40AM EDT | 40.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 51 | 276.95% |
| ARES230616P00045000 | 2023-03-10 12:50PM EDT | 45.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | - | 1 | 219.73% |
| ARES230616P00050000 | 2023-05-23 11:44AM EDT | 50.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 169.92% |
| ARES230616P00055000 | 2023-05-25 2:14PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 421 | 114.84% |
| ARES230616P00060000 | 2023-06-02 11:59AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2,339 | 116.02% |
| ARES230616P00065000 | 2023-05-22 9:42AM EDT | 65.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 6 | 1,026 | 105.47% |
| ARES230616P00070000 | 2023-06-05 11:05AM EDT | 70.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 2,305 | 74.22% |
| ARES230616P00075000 | 2023-05-26 12:12PM EDT | 75.00 | 0.57 | 0.00 | 0.50 | 0.00 | - | 1 | 2,643 | 71.68% |
| ARES230616P00080000 | 2023-06-06 10:11AM EDT | 80.00 | 0.20 | 0.05 | 0.45 | -0.08 | -28.57% | 2 | 1,402 | 52.15% |
| ARES230616P00085000 | 2023-06-05 10:00AM EDT | 85.00 | 0.90 | 0.20 | 0.45 | 0.00 | - | 25 | 135 | 39.06% |
| ARES230616P00090000 | 2023-06-05 10:38AM EDT | 90.00 | 2.83 | 1.20 | 1.90 | 0.00 | - | 20 | 8 | 39.70% |
| ARES230616P00095000 | 2023-06-06 1:27PM EDT | 95.00 | 4.89 | 4.30 | 6.10 | -21.91 | -81.75% | 1 | 11 | 61.62% |
| ARES230616P00100000 | 2022-11-11 2:23PM EDT | 100.00 | 18.90 | 29.30 | 34.00 | 0.00 | - | - | 2 | 417.97% |
| ARES230616P00110000 | 2023-01-19 1:04PM EDT | 110.00 | 34.60 | 25.00 | 29.90 | 0.00 | - | - | 13 | 238.04% |
© 2023 Yahoo. All rights reserved.