NYSE - Delayed Quote USD

Ares Management Corporation (ARES)

Compare
132.63 -0.20 (-0.15%)
At close: June 14 at 4:00 PM EDT
131.66 -0.97 (-0.73%)
After hours: June 14 at 7:33 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARES240621C00065000 2/8/2024 4:30 PM 65 68.71 66.70 71.50 0.00 0.00% 5 5 383.79%
ARES240621C00080000 1/24/2024 2:45 PM 80 37.00 50.00 54.90 0.00 0.00% 1 1 323.44%
ARES240621C00090000 6/13/2024 7:11 PM 90 43.00 40.60 45.50 0.00 0.00% 10 0 175.20%
ARES240621C00095000 6/13/2024 7:22 PM 95 38.50 35.60 40.40 0.00 0.00% 85 0 150.68%
ARES240621C00100000 6/13/2024 7:22 PM 100 33.50 30.50 35.30 0.00 0.00% 40 0 123.44%
ARES240621C00105000 6/13/2024 7:11 PM 105 28.00 25.50 30.40 0.00 0.00% 5 0 108.79%
ARES240621C00110000 6/13/2024 7:22 PM 110 23.50 20.50 25.20 0.00 0.00% 90 0 84.18%
ARES240621C00115000 6/13/2024 7:22 PM 115 18.50 15.60 20.40 0.00 0.00% 40 0 75.39%
ARES240621C00120000 6/13/2024 7:22 PM 120 13.50 10.70 15.40 0.00 0.00% 50 0 59.23%
ARES240621C00125000 5/31/2024 5:08 PM 125 16.31 6.20 10.10 0.00 0.00% 55 0 82.89%
ARES240621C00130000 6/14/2024 3:14 PM 130 2.60 1.50 4.50 -1.00 -27.78% 28 240 44.73%
ARES240621C00135000 6/14/2024 7:49 PM 135 0.90 0.25 1.20 0.05 5.88% 23 347 31.91%
ARES240621C00140000 6/13/2024 6:25 PM 140 0.50 0.00 1.05 0.00 0.00% 8 325 51.59%
ARES240621C00145000 6/11/2024 5:37 PM 145 0.35 0.00 2.55 0.00 0.00% 3 371 75.05%
ARES240621C00150000 6/14/2024 7:35 PM 150 0.28 0.10 0.55 -0.32 -53.33% 14 2,029 63.38%
ARES240621C00155000 6/4/2024 7:25 PM 155 0.45 0.00 2.30 0.00 0.00% 159 141 104.25%
ARES240621C00160000 5/20/2024 7:24 PM 160 0.40 0.00 2.25 0.00 0.00% 1 6 117.68%
ARES240621C00165000 6/7/2024 2:05 PM 165 0.10 0.00 2.20 0.00 0.00% 7 0 130.13%
ARES240621C00195000 5/7/2024 2:24 PM 195 0.05 0.00 2.15 0.00 0.00% 10 10 195.41%
ARES240621C00200000 3/25/2024 3:33 PM 200 0.25 0.00 0.00 0.00 0.00% 2 2 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARES240621P00055000 12/26/2023 8:26 PM 55 0.05 0.00 0.35 0.00 0.00% - 500 314.84%
ARES240621P00060000 2/15/2024 6:21 PM 60 0.20 0.00 0.25 0.00 0.00% 30 820 273.05%
ARES240621P00070000 3/26/2024 6:40 PM 70 0.20 0.00 0.75 0.00 0.00% 1 1 264.84%
ARES240621P00080000 3/4/2024 3:26 PM 80 0.38 0.00 4.80 0.00 0.00% 5 7 328.61%
ARES240621P00085000 12/19/2023 8:23 PM 85 1.10 1.00 1.30 0.00 0.00% - 1 244.04%
ARES240621P00090000 3/27/2024 2:38 PM 90 2.16 0.00 1.00 0.00 0.00% 1 2,569 181.35%
ARES240621P00095000 1/12/2024 3:11 PM 95 1.30 0.10 5.00 0.00 0.00% 1,400 1,403 243.95%
ARES240621P00100000 4/24/2024 5:24 PM 100 0.05 0.00 0.30 0.00 0.00% 1 913 111.72%
ARES240621P00105000 1/25/2024 4:05 PM 105 3.40 0.10 1.40 0.00 0.00% 1 59 131.45%
ARES240621P00110000 5/21/2024 1:30 PM 110 0.20 0.05 0.15 0.00 0.00% 1 1,652 73.44%
ARES240621P00115000 5/6/2024 4:59 PM 115 0.95 0.00 0.95 0.00 0.00% 4 1,442 80.08%
ARES240621P00120000 6/7/2024 6:10 PM 120 0.28 0.00 0.70 0.00 0.00% 10 108 56.54%
ARES240621P00125000 6/6/2024 7:50 PM 125 0.55 0.00 1.00 0.00 0.00% 6 180 54.64%
ARES240621P00130000 6/14/2024 6:23 PM 130 0.57 0.20 0.85 -0.74 -56.49% 5 650 27.98%
ARES240621P00135000 6/14/2024 6:23 PM 135 3.20 2.35 4.10 -0.66 -17.10% 30 707 40.23%
ARES240621P00140000 6/7/2024 7:40 PM 140 7.94 5.60 9.50 0.00 0.00% 1 538 71.34%
ARES240621P00145000 5/30/2024 1:35 PM 145 5.03 10.30 14.30 0.00 0.00% 2 113 88.38%
ARES240621P00150000 5/22/2024 2:28 PM 150 6.10 15.10 19.20 0.00 0.00% 1 29 104.47%

Related Tickers

APO Apollo Global Management, Inc.
115.87
-0.35%
 
OWL Blue Owl Capital Inc.
17.11
-1.33%
 
CG The Carlyle Group Inc.
39.05
-1.54%
 
BX Blackstone Inc.
121.25
-0.79%
 
ARCC Ares Capital Corporation
20.68
-0.53%
 
KKR KKR & Co. Inc.
109.18
-0.16%
 
TPG TPG Inc.
40.77
-0.83%
 
HTGC Hercules Capital, Inc.
19.57
-0.15%
 
BAM Brookfield Asset Management Ltd.
38.01
-0.63%
 
AMP Ameriprise Financial, Inc.
423.86
-0.71%