NYSE - Delayed Quote • USD
Ares Management Corporation (ARES)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 5:29 PM EDT
| 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 | 0.00% |
| ARES240621C00080000 | 1/24/2024 2:45 PM | 80 | 37.00 | 50.00 | 54.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ARES240621C00090000 | 1/4/2024 2:34 PM | 90 | 29.30 | 35.70 | 40.50 | 0.00 | 0.00% | 12 | 11 | 0.00% |
| ARES240621C00095000 | 5/20/2024 2:50 PM | 95 | 50.50 | 43.00 | 47.90 | 0.00 | 0.00% | 5 | 40 | 86.43% |
| ARES240621C00100000 | 5/21/2024 1:39 PM | 100 | 39.80 | 38.00 | 42.80 | 0.00 | 0.00% | 46 | 24 | 73.93% |
| ARES240621C00105000 | 5/29/2024 1:30 PM | 105 | 38.30 | 33.00 | 37.80 | 0.00 | 0.00% | 3 | 8 | 64.75% |
| ARES240621C00110000 | 5/21/2024 6:03 PM | 110 | 33.25 | 28.00 | 32.80 | 0.00 | 0.00% | 3 | 51 | 55.76% |
| ARES240621C00115000 | 4/22/2024 3:08 PM | 115 | 17.03 | 28.00 | 32.90 | 0.00 | 0.00% | 1 | 21 | 119.78% |
| ARES240621C00120000 | 4/16/2024 6:07 PM | 120 | 13.40 | 23.70 | 28.50 | 0.00 | 0.00% | 1 | 50 | 110.77% |
| ARES240621C00125000 | 5/31/2024 5:08 PM | 125 | 16.31 | 13.50 | 17.60 | -2.79 | -14.61% | 55 | 145 | 61.35% |
| ARES240621C00130000 | 5/17/2024 1:33 PM | 130 | 17.30 | 8.60 | 13.00 | 0.00 | 0.00% | 2 | 252 | 52.10% |
| ARES240621C00135000 | 5/31/2024 6:54 PM | 135 | 6.10 | 4.00 | 7.90 | -2.53 | -29.32% | 1 | 307 | 37.12% |
| ARES240621C00140000 | 5/31/2024 7:40 PM | 140 | 3.40 | 2.75 | 3.90 | -1.93 | -36.21% | 94 | 305 | 28.46% |
| ARES240621C00145000 | 5/31/2024 6:28 PM | 145 | 1.40 | 0.95 | 1.85 | -1.40 | -50.00% | 13 | 384 | 27.75% |
| ARES240621C00150000 | 5/30/2024 6:51 PM | 150 | 0.50 | 0.30 | 3.30 | -0.63 | -55.75% | 4 | 2,074 | 51.69% |
| ARES240621C00155000 | 5/29/2024 2:45 PM | 155 | 0.50 | 0.00 | 2.55 | 0.00 | 0.00% | 6 | 194 | 55.53% |
| ARES240621C00160000 | 5/20/2024 7:24 PM | 160 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 63.28% |
| ARES240621C00165000 | 5/15/2024 7:35 PM | 165 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 7 | 71.73% |
| ARES240621C00195000 | 5/7/2024 2:24 PM | 195 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 10 | 67.29% |
| ARES240621C00200000 | 3/25/2024 3:33 PM | 200 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| 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 | 0.40 | 0.00 | 0.00% | - | 500 | 180.08% |
| ARES240621P00060000 | 2/15/2024 6:21 PM | 60 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 30 | 820 | 154.30% |
| ARES240621P00070000 | 3/26/2024 6:40 PM | 70 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 150.98% |
| ARES240621P00080000 | 3/4/2024 3:26 PM | 80 | 0.38 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 7 | 187.89% |
| ARES240621P00085000 | 12/19/2023 8:23 PM | 85 | 1.10 | 0.85 | 1.15 | 0.00 | 0.00% | - | 1 | 137.31% |
| ARES240621P00090000 | 3/27/2024 2:38 PM | 90 | 2.16 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 2,569 | 107.32% |
| ARES240621P00095000 | 1/12/2024 3:11 PM | 95 | 1.30 | 0.10 | 5.00 | 0.00 | 0.00% | 1,400 | 1,403 | 143.65% |
| ARES240621P00100000 | 4/24/2024 5:24 PM | 100 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 913 | 69.14% |
| ARES240621P00105000 | 1/25/2024 4:05 PM | 105 | 3.40 | 0.10 | 1.40 | 0.00 | 0.00% | 1 | 59 | 82.03% |
| ARES240621P00110000 | 5/21/2024 1:30 PM | 110 | 0.20 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 1,652 | 76.71% |
| ARES240621P00115000 | 5/6/2024 4:59 PM | 115 | 0.95 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 1,442 | 49.56% |
| ARES240621P00120000 | 5/10/2024 6:17 PM | 120 | 0.30 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 108 | 49.73% |
| ARES240621P00125000 | 5/29/2024 5:09 PM | 125 | 0.25 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 177 | 49.51% |
| ARES240621P00130000 | 5/31/2024 4:33 PM | 130 | 0.75 | 0.00 | 4.80 | 0.40 | 114.29% | 1 | 570 | 69.62% |
| ARES240621P00135000 | 5/31/2024 7:11 PM | 135 | 1.85 | 1.45 | 1.80 | 0.60 | 48.00% | 434 | 226 | 29.21% |
| ARES240621P00140000 | 5/31/2024 5:56 PM | 140 | 3.79 | 3.20 | 3.90 | 1.69 | 80.48% | 399 | 531 | 29.74% |
| ARES240621P00145000 | 5/30/2024 1:35 PM | 145 | 5.03 | 4.30 | 7.20 | 0.00 | 0.00% | 2 | 113 | 32.02% |
| ARES240621P00150000 | 5/22/2024 2:28 PM | 150 | 6.10 | 9.00 | 13.40 | 0.00 | 0.00% | 1 | 29 | 53.94% |
Related Tickers
APO Apollo Global Management, Inc.
116.16
-0.52%
KKR KKR & Co. Inc.
102.84
-0.95%
OWL Blue Owl Capital Inc.
17.99
-7.03%
CG The Carlyle Group Inc.
42.96
+0.82%
ARCC Ares Capital Corporation
21.57
+0.70%
TPG TPG Inc.
41.92
+0.43%
AMP Ameriprise Financial, Inc.
436.61
+1.42%
BX Blackstone Inc.
120.50
+0.98%
BAM Brookfield Asset Management Ltd.
39.24
+0.18%
APAM Artisan Partners Asset Management Inc.
44.03
+1.43%