Advertisement
Advertisement
Ares Management Corporation (ARES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES220617C00050000 | 2022-04-29 1:31PM EDT | 50.00 | 19.00 | 15.70 | 19.80 | 0.00 | - | 1 | 1 | 77.25% |
| ARES220617C00060000 | 2022-05-24 10:08AM EDT | 60.00 | 6.40 | 7.80 | 9.40 | 0.00 | - | 2 | 4 | 58.25% |
| ARES220617C00065000 | 2021-11-17 1:49PM EDT | 65.00 | 24.30 | 13.00 | 15.40 | 0.00 | - | 1 | 1 | 193.24% |
| ARES220617C00070000 | 2022-05-23 10:49AM EDT | 70.00 | 1.80 | 0.70 | 3.80 | 0.00 | - | 4 | 37 | 71.02% |
| ARES220617C00075000 | 2022-05-25 11:43AM EDT | 75.00 | 0.75 | 0.00 | 1.35 | +0.20 | +36.36% | 7 | 14 | 55.88% |
| ARES220617C00080000 | 2022-05-20 12:08PM EDT | 80.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 118 | 59.86% |
| ARES220617C00085000 | 2022-05-18 11:32AM EDT | 85.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 82 | 57.42% |
| ARES220617C00090000 | 2022-04-25 12:48PM EDT | 90.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 1 | 7 | 87.11% |
| ARES220617C00095000 | 2022-03-08 12:16PM EDT | 95.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 3 | 8 | 104.15% |
| ARES220617C00100000 | 2022-04-21 9:32AM EDT | 100.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 11 | 148.36% |
| ARES220617C00115000 | 2021-11-02 10:27AM EDT | 115.00 | 0.75 | 0.40 | 4.80 | 0.00 | - | 1 | 0 | 183.40% |
| ARES220617C00130000 | 2021-12-13 1:11AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 50.00% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES220617P00040000 | 2022-05-18 12:01PM EDT | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 20 | 95.70% |
| ARES220617P00050000 | 2021-11-08 4:59PM EDT | 50.00 | 0.52 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 84.28% |
| ARES220617P00060000 | 2022-05-13 10:06AM EDT | 60.00 | 2.53 | 0.35 | 2.45 | 0.00 | - | 9 | 113 | 62.74% |
| ARES220617P00065000 | 2022-05-24 3:55PM EDT | 65.00 | 2.70 | 1.70 | 4.80 | 0.00 | - | 4 | 81 | 64.36% |
| ARES220617P00070000 | 2022-05-19 3:23PM EDT | 70.00 | 6.00 | 2.85 | 5.70 | 0.00 | - | 4 | 18 | 61.06% |
| ARES220617P00075000 | 2022-05-19 1:25PM EDT | 75.00 | 9.70 | 7.90 | 10.70 | 0.00 | - | 2 | 6 | 62.43% |
| ARES220617P00080000 | 2022-05-24 11:05AM EDT | 80.00 | 15.33 | 12.70 | 13.90 | 0.00 | - | 1 | 2 | 59.13% |
| ARES220617P00085000 | 2022-05-24 11:05AM EDT | 85.00 | 20.26 | 16.20 | 19.50 | 0.00 | - | 1 | 3 | 57.23% |
| ARES220617P00090000 | 2022-02-24 11:22AM EDT | 90.00 | 18.00 | 10.90 | 15.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARES220617P00100000 | 2021-10-27 1:34PM EDT | 100.00 | 19.90 | 20.60 | 21.90 | 0.00 | - | - | 2 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
