NYSE - Nasdaq Real Time Price USD

Ares Management Corporation (ARES)

Compare
133.08 +0.45 (+0.34%)
As of 12:09 PM EDT. Market Open.

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 5 388.48%
ARES240621C00080000 1/24/2024 2:45 PM 80 37.00 50.00 54.90 0.00 0.00% 1 1 334.77%
ARES240621C00090000 6/13/2024 7:11 PM 90 43.00 40.40 44.70 0.00 0.00% 10 0 263.09%
ARES240621C00095000 6/13/2024 7:22 PM 95 38.50 35.70 39.70 0.00 0.00% 85 0 234.38%
ARES240621C00100000 6/13/2024 7:22 PM 100 33.50 30.70 35.00 0.00 0.00% 40 0 217.63%
ARES240621C00105000 6/13/2024 7:11 PM 105 28.00 25.70 30.00 0.00 0.00% 5 0 189.94%
ARES240621C00110000 6/13/2024 7:22 PM 110 23.50 20.70 24.80 0.00 0.00% 90 0 156.93%
ARES240621C00115000 6/13/2024 7:22 PM 115 18.50 15.70 19.90 0.00 0.00% 40 0 133.55%
ARES240621C00120000 6/13/2024 7:22 PM 120 13.50 10.80 14.90 0.00 0.00% 50 0 107.13%
ARES240621C00125000 5/31/2024 5:08 PM 125 16.31 6.10 9.90 0.00 0.00% 55 0 80.08%
ARES240621C00130000 6/14/2024 3:14 PM 130 2.60 2.55 5.20 0.00 0.00% 28 240 56.06%
ARES240621C00135000 6/17/2024 1:54 PM 135 1.00 0.35 0.80 0.10 11.11% 2 355 25.20%
ARES240621C00140000 6/13/2024 6:25 PM 140 0.50 0.00 1.15 0.00 0.00% 8 325 56.49%
ARES240621C00145000 6/17/2024 3:53 PM 145 0.10 0.00 0.75 -0.25 -41.67% 1 371 54.83%
ARES240621C00150000 6/17/2024 3:54 PM 150 0.10 0.10 0.50 -0.18 -64.29% 11 2,037 66.70%
ARES240621C00155000 6/4/2024 7:25 PM 155 0.45 0.00 2.25 0.00 0.00% 159 141 111.62%
ARES240621C00160000 5/20/2024 7:24 PM 160 0.40 0.00 0.00 0.00 0.00% 1 6 25.00%
ARES240621C00165000 6/7/2024 2:05 PM 165 0.10 0.00 0.75 0.00 0.00% 7 0 109.96%
ARES240621C00195000 5/7/2024 2:24 PM 195 0.05 0.00 2.15 0.00 0.00% 10 10 212.50%
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% - 500 346.09%
ARES240621P00060000 2/15/2024 6:21 PM 60 0.20 0.00 0.25 0.00 0.00% 30 820 300.00%
ARES240621P00070000 3/26/2024 6:40 PM 70 0.20 0.00 0.75 0.00 0.00% 1 1 291.41%
ARES240621P00080000 3/4/2024 3:26 PM 80 0.38 0.00 4.80 0.00 0.00% 5 7 361.52%
ARES240621P00085000 12/19/2023 8:23 PM 85 1.10 1.00 1.30 0.00 0.00% - 1 268.75%
ARES240621P00090000 3/27/2024 2:38 PM 90 2.16 0.00 1.00 0.00 0.00% 1 2,569 199.95%
ARES240621P00095000 1/12/2024 3:11 PM 95 1.30 0.10 5.00 0.00 0.00% 1,400 1,403 268.90%
ARES240621P00100000 4/24/2024 5:24 PM 100 0.05 0.00 0.30 0.00 0.00% 1 913 123.44%
ARES240621P00105000 1/25/2024 4:05 PM 105 3.40 0.10 1.40 0.00 0.00% 1 59 145.51%
ARES240621P00110000 5/21/2024 1:30 PM 110 0.20 0.00 0.05 0.00 0.00% 1 1,652 67.19%
ARES240621P00115000 5/6/2024 4:59 PM 115 0.95 0.00 0.95 0.00 0.00% 4 1,442 89.26%
ARES240621P00120000 6/7/2024 6:10 PM 120 0.28 0.00 0.00 0.00 0.00% 10 108 25.00%
ARES240621P00125000 6/6/2024 7:50 PM 125 0.55 0.00 0.90 0.00 0.00% 6 180 59.42%
ARES240621P00130000 6/14/2024 6:23 PM 130 0.57 0.30 2.30 0.00 0.00% 5 650 59.18%
ARES240621P00135000 6/17/2024 2:38 PM 135 3.03 2.15 4.50 -0.17 -5.31% 3 706 55.23%
ARES240621P00140000 6/17/2024 2:08 PM 140 7.18 6.90 9.30 -0.76 -9.57% 20 538 57.13%
ARES240621P00145000 6/17/2024 2:38 PM 145 12.50 10.30 14.30 7.47 148.51% 40 71 55.03%
ARES240621P00150000 5/22/2024 2:28 PM 150 6.10 15.50 19.70 0.00 0.00% 1 28 81.69%

Related Tickers

APO Apollo Global Management, Inc.
115.28
-0.51%
 
OWL Blue Owl Capital Inc.
17.21
+0.56%
 
CG The Carlyle Group Inc.
38.57
-1.24%
 
ARCC Ares Capital Corporation
20.51
-0.85%
 
BX Blackstone Inc.
120.90
-0.29%
 
KKR KKR & Co. Inc.
108.99
-0.17%
 
TPG TPG Inc.
40.51
-0.64%
 
HTGC Hercules Capital, Inc.
19.46
-0.57%
 
AMP Ameriprise Financial, Inc.
427.23
+0.80%
 
BAM Brookfield Asset Management Ltd.
37.44
-1.50%