NYSE - Delayed Quote • USD
Ares Management Corporation (ARES)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES240517C00120000 | 4/2/2024 1:41 PM | 120 | 12.10 | 12.70 | 17.00 | 0.00 | 0.00% | - | 5 | 70.29% |
| ARES240517C00125000 | 4/24/2024 5:45 PM | 125 | 12.37 | 8.00 | 11.60 | 0.00 | 0.00% | 1 | 9 | 51.66% |
| ARES240517C00130000 | 4/26/2024 3:22 PM | 130 | 7.70 | 6.30 | 6.60 | -0.57 | -6.89% | 4 | 44 | 36.18% |
| ARES240517C00135000 | 4/26/2024 6:27 PM | 135 | 3.87 | 3.40 | 3.80 | -0.83 | -17.66% | 11 | 180 | 34.68% |
| ARES240517C00140000 | 4/26/2024 7:19 PM | 140 | 1.75 | 1.55 | 1.90 | -0.45 | -20.45% | 2 | 686 | 33.39% |
| ARES240517C00145000 | 4/26/2024 7:48 PM | 145 | 0.70 | 0.35 | 0.90 | -0.16 | -18.60% | 3 | 196 | 33.47% |
| ARES240517C00150000 | 4/25/2024 7:51 PM | 150 | 0.34 | 0.10 | 0.55 | 0.00 | 0.00% | 5 | 15 | 36.67% |
| ARES240517C00170000 | 4/3/2024 5:19 PM | 170 | 0.37 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 40 | 58.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARES240517P00110000 | 4/19/2024 6:35 PM | 110 | 0.46 | 0.00 | 1.50 | 0.00 | 0.00% | 269 | 260 | 60.84% |
| ARES240517P00115000 | 4/12/2024 7:44 PM | 115 | 0.71 | 0.15 | 0.80 | 0.00 | 0.00% | 5 | 9 | 50.93% |
| ARES240517P00120000 | 4/26/2024 5:56 PM | 120 | 0.74 | 0.55 | 2.15 | 0.07 | 10.45% | 1 | 16 | 57.25% |
| ARES240517P00125000 | 4/26/2024 5:56 PM | 125 | 1.34 | 1.05 | 3.70 | 0.23 | 20.72% | 2 | 36 | 58.30% |
| ARES240517P00130000 | 4/25/2024 6:50 PM | 130 | 2.20 | 2.15 | 4.60 | 0.00 | 0.00% | 2 | 26 | 49.54% |
| ARES240517P00135000 | 4/26/2024 6:27 PM | 135 | 4.32 | 4.20 | 4.70 | -1.18 | -21.45% | 7 | 14 | 30.91% |
| ARES240517P00140000 | 4/23/2024 5:03 PM | 140 | 6.30 | 6.80 | 8.60 | 0.00 | 0.00% | 10 | 12 | 36.26% |
Related Tickers
APO Apollo Global Management, Inc.
112.22
+0.30%
OWL Blue Owl Capital Inc.
18.79
+1.18%
KKR KKR & Co. Inc.
95.54
+0.71%
CG The Carlyle Group Inc.
46.11
+1.07%
ARCC Ares Capital Corporation
20.78
+0.73%
BX Blackstone Inc.
122.49
-0.03%
VCTR Victory Capital Holdings, Inc.
51.58
+2.85%
TPG TPG Inc.
43.87
+1.01%
BXSL Blackstone Secured Lending Fund
32.09
+0.88%
HTGC Hercules Capital, Inc.
19.07
+0.63%