NYSE - Delayed Quote • USD
Ares Management Corporation (ARES)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:59 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 | 3/11/2024 4:04 PM | 95 | 38.96 | 38.00 | 42.50 | 0.00 | 0.00% | 22 | 40 | 0.00% |
| ARES240621C00100000 | 5/9/2024 3:37 PM | 100 | 43.10 | 43.50 | 48.30 | 0.00 | 0.00% | 46 | 46 | 65.28% |
| ARES240621C00105000 | 5/13/2024 1:48 PM | 105 | 35.50 | 38.60 | 43.40 | 0.00 | 0.00% | 1 | 11 | 61.13% |
| ARES240621C00110000 | 4/2/2024 3:59 PM | 110 | 19.20 | 23.20 | 28.00 | 0.00 | 0.00% | 2 | 51 | 0.00% |
| ARES240621C00115000 | 4/22/2024 3:08 PM | 115 | 17.03 | 28.70 | 33.50 | 0.00 | 0.00% | 1 | 21 | 79.91% |
| ARES240621C00120000 | 4/16/2024 6:07 PM | 120 | 13.40 | 23.70 | 28.50 | 0.00 | 0.00% | 1 | 50 | 69.91% |
| ARES240621C00125000 | 5/17/2024 6:24 PM | 125 | 20.75 | 18.90 | 23.50 | -2.75 | -11.70% | 2 | 145 | 60.03% |
| ARES240621C00130000 | 5/17/2024 1:33 PM | 130 | 17.30 | 15.60 | 19.00 | -2.02 | -10.46% | 2 | 254 | 53.94% |
| ARES240621C00135000 | 5/16/2024 7:57 PM | 135 | 13.00 | 9.90 | 13.20 | 0.00 | 0.00% | 9 | 315 | 38.04% |
| ARES240621C00140000 | 5/17/2024 3:07 PM | 140 | 8.57 | 6.40 | 7.90 | 0.77 | 9.87% | 27 | 314 | 25.88% |
| ARES240621C00145000 | 5/17/2024 7:15 PM | 145 | 4.30 | 4.00 | 4.50 | -0.90 | -17.31% | 12 | 300 | 23.37% |
| ARES240621C00150000 | 5/17/2024 7:37 PM | 150 | 2.35 | 0.40 | 2.45 | -0.40 | -14.55% | 67 | 1,938 | 23.54% |
| ARES240621C00155000 | 5/17/2024 4:44 PM | 155 | 1.06 | 0.80 | 0.95 | -0.34 | -24.29% | 151 | 78 | 21.63% |
| ARES240621C00160000 | 3/28/2024 7:33 PM | 160 | 0.80 | 0.00 | 0.65 | 0.00 | 0.00% | 5 | 6 | 25.12% |
| ARES240621C00195000 | 5/7/2024 2:24 PM | 195 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 10 | 52.69% |
| 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 | 0.35 | 0.00 | 0.00% | - | 500 | 141.41% |
| ARES240621P00060000 | 2/15/2024 6:21 PM | 60 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 30 | 820 | 123.83% |
| ARES240621P00070000 | 3/26/2024 6:40 PM | 70 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 121.97% |
| ARES240621P00080000 | 3/4/2024 3:26 PM | 80 | 0.38 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 7 | 151.90% |
| ARES240621P00085000 | 12/19/2023 8:23 PM | 85 | 1.10 | 1.00 | 1.30 | 0.00 | 0.00% | - | 1 | 115.72% |
| ARES240621P00090000 | 3/27/2024 2:38 PM | 90 | 2.16 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 2,569 | 88.57% |
| ARES240621P00095000 | 1/12/2024 3:11 PM | 95 | 1.30 | 0.10 | 5.00 | 0.00 | 0.00% | 1,400 | 1,403 | 118.12% |
| ARES240621P00100000 | 4/24/2024 5:24 PM | 100 | 0.05 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 913 | 96.00% |
| ARES240621P00105000 | 1/25/2024 4:05 PM | 105 | 3.40 | 0.10 | 1.40 | 0.00 | 0.00% | 1 | 59 | 69.63% |
| ARES240621P00110000 | 5/13/2024 3:12 PM | 110 | 0.05 | 0.00 | 2.00 | 0.00 | 0.00% | 4 | 1,652 | 65.92% |
| ARES240621P00115000 | 5/6/2024 4:59 PM | 115 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 1,442 | 74.80% |
| ARES240621P00120000 | 5/10/2024 6:17 PM | 120 | 0.30 | 0.00 | 0.70 | 0.00 | 0.00% | 26 | 108 | 45.12% |
| ARES240621P00125000 | 5/17/2024 7:07 PM | 125 | 0.25 | 0.20 | 0.30 | -0.75 | -75.00% | 90 | 133 | 30.81% |
| ARES240621P00130000 | 5/15/2024 5:50 PM | 130 | 0.40 | 0.00 | 3.10 | 0.00 | 0.00% | 10 | 64 | 51.71% |
| ARES240621P00135000 | 5/16/2024 7:56 PM | 135 | 0.80 | 0.65 | 0.85 | 0.00 | 0.00% | 21 | 82 | 24.10% |
| ARES240621P00140000 | 5/16/2024 7:59 PM | 140 | 1.66 | 1.55 | 2.05 | 0.01 | 0.61% | 20 | 80 | 24.27% |
Related Tickers
APO Apollo Global Management, Inc.
113.08
+0.31%
KKR KKR & Co. Inc.
104.64
+0.47%
OWL Blue Owl Capital Inc.
19.00
+0.64%
CG The Carlyle Group Inc.
43.05
-0.81%
ARCC Ares Capital Corporation
21.28
+0.61%
BX Blackstone Inc.
125.67
-1.73%
HTGC Hercules Capital, Inc.
19.36
+1.52%
TPG TPG Inc.
42.89
-0.37%
BN Brookfield Corporation
44.49
-0.34%
BXSL Blackstone Secured Lending Fund
30.62
+0.26%