Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240517C00010000 | 2024-04-03 2:21PM EDT | 10.00 | 10.97 | 9.90 | 12.70 | 0.00 | - | 1 | 0 | 286.91% |
| ARCC240517C00017000 | 2024-03-26 1:02PM EDT | 17.00 | 3.24 | 1.90 | 5.90 | 0.00 | - | 9 | 19 | 59.38% |
| ARCC240517C00019000 | 2024-04-30 10:09AM EDT | 19.00 | 1.70 | 1.20 | 3.50 | 0.00 | - | 1 | 79 | 72.56% |
| ARCC240517C00020000 | 2024-05-01 2:17PM EDT | 20.00 | 1.00 | 0.85 | 1.00 | +0.20 | +25.00% | 256 | 1,457 | 26.56% |
| ARCC240517C00021000 | 2024-05-01 3:26PM EDT | 21.00 | 0.22 | 0.20 | 0.25 | +0.02 | +10.00% | 1,286 | 7,472 | 18.26% |
| ARCC240517C00022000 | 2024-04-30 1:35PM EDT | 22.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 44 | 463 | 20.90% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240517P00016000 | 2024-03-21 11:54AM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 123.63% |
| ARCC240517P00017000 | 2024-04-26 10:55AM EDT | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 12 | 89.84% |
| ARCC240517P00018000 | 2024-03-20 2:55PM EDT | 18.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 170 | 54.10% |
| ARCC240517P00019000 | 2024-05-01 10:32AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 4,383 | 38.67% |
| ARCC240517P00020000 | 2024-05-01 2:30PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 610 | 14,375 | 22.46% |
| ARCC240517P00021000 | 2024-05-01 2:59PM EDT | 21.00 | 0.30 | 0.30 | 0.40 | -0.25 | -45.45% | 246 | 1,061 | 18.26% |
| ARCC240517P00022000 | 2024-04-29 11:00AM EDT | 22.00 | 1.10 | 0.15 | 2.55 | 0.00 | - | 2 | 4 | 107.62% |
© 2024 Yahoo. All rights reserved.