Dark

Check out our API

ARES
Ares Management Corporation Class A Common Stock
stock NYSE

At Close

May 9, 2025 3:59:56 PM EDT

164.92USD-0.561%(-0.93)1,659,104

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:49:30 AM EDT

167.30USD+0.874%(+1.45)103

After-hours

May 9, 2025 4:00:30 PM EDT

164.95USD+0.042%(+0.07)11,832

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
979	254	54	3,430

ARES May 16, 2025 Exp. - Volume by Strike

Puts

Calls

ARES May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

ARES May 16, 2025 Exp. - Max Pain @ $150.00

Puts

Calls

ARES May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	0	0%	0			ARES250516C00200000
195 C	0.05	-54.55%	1	1	05-08	ARES250516C00195000
190 C	0.30	-25.00%	2	2	05-02	ARES250516C00190000
185 C	0.15	-25.00%	5	3	05-05	ARES250516C00185000
180 C	0	0%	0			ARES250516C00180000
175 C	0.30	-3.23%	1	42	05-07	ARES250516C00175000
170 C	2.89	+125.78%	9	130	05-08	ARES250516C00170000
165 C	5.37	+67.81%	12	76	05-08	ARES250516C00165000
160 C	9.60	+128.57%	11	251	05-08	ARES250516C00160000
155 C	13.18	+46.44%	2	34	05-08	ARES250516C00155000
150 C	18.40	+43.86%	1	303	05-08	ARES250516C00150000
145 C	12.90	+14.16%	46	95	04-25	ARES250516C00145000
140 C	19.00	+7.95%	8	33	05-02	ARES250516C00140000
135 C	26.71	+136.37%	2	52	05-07	ARES250516C00135000
130 C	12.00	-26.38%	6	202	04-21	ARES250516C00130000
125 C	29.07	+3.09%	4	5	04-28	ARES250516C00125000
120 C	11.72	0%	4	0	04-07	ARES250516C00120000
115 C	0	0%	0			ARES250516C00115000
110 C	43.67	+134.16%	4	4	04-28	ARES250516C00110000
105 C	0	0%	0			ARES250516C00105000
100 C	24.91	0%	2	0	04-09	ARES250516C00100000
95 C	0	0%	0			ARES250516C00095000
90 C	0	0%	0			ARES250516C00090000
85 C	0	0%	0			ARES250516C00085000
80 C	0	0%	0			ARES250516C00080000
75 C	0	0%	0			ARES250516C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	0	0%	0			ARES250516P00200000
195 P	0	0%	0			ARES250516P00195000
190 P	0	0%	0			ARES250516P00190000
185 P	0	0%	0			ARES250516P00185000
180 P	0	0%	0			ARES250516P00180000
175 P	0	0%	0			ARES250516P00175000
170 P	5.20	0%	14	14	05-08	ARES250516P00170000
165 P	3.60	-48.57%	4	40	05-08	ARES250516P00165000
160 P	1.25	-53.70%	7	22	05-08	ARES250516P00160000
155 P	1.60	-23.81%	1	189	05-07	ARES250516P00155000
150 P	1.25	-3.85%	2	223	05-06	ARES250516P00150000
145 P	0.65	-13.33%	2	120	05-06	ARES250516P00145000
140 P	0.75	-31.19%	3	84	05-05	ARES250516P00140000
135 P	0.42	+5.00%	4	161	05-08	ARES250516P00135000
130 P	0.40	-4.76%	5	1,321	05-07	ARES250516P00130000
125 P	0.13	0.00%	2	211	05-08	ARES250516P00125000
120 P	0.05	-80.00%	2	159	05-05	ARES250516P00120000
115 P	1.70	-34.62%	1	161	04-15	ARES250516P00115000
110 P	0.55	+120.00%	3	4	05-01	ARES250516P00110000
105 P	0.25	-90.57%	3	1	04-28	ARES250516P00105000
100 P	0.55	-42.11%	4	261	04-21	ARES250516P00100000
95 P	0.57	-75.54%	2	502	04-15	ARES250516P00095000
90 P	2.98	+338.24%	30	11	04-04	ARES250516P00090000
85 P	0	0%	0			ARES250516P00085000
80 P	0	0%	0			ARES250516P00080000
75 P	0	0%	0			ARES250516P00075000

Share