Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621C00012000 | 2023-12-26 10:30AM EDT | 12.00 | 7.78 | 6.80 | 9.60 | 0.00 | - | - | 1 | 147.27% |
| ARCC240621C00016000 | 2024-04-19 12:56PM EDT | 16.00 | 4.70 | 4.40 | 6.60 | 0.00 | - | 1 | 1 | 78.91% |
| ARCC240621C00017000 | 2024-04-15 2:04PM EDT | 17.00 | 3.30 | 3.40 | 5.60 | 0.00 | - | 21 | 8 | 66.31% |
| ARCC240621C00018000 | 2024-05-03 1:24PM EDT | 18.00 | 2.30 | 2.30 | 4.70 | 0.00 | - | 3 | 10 | 54.00% |
| ARCC240621C00019000 | 2024-05-14 1:55PM EDT | 19.00 | 2.35 | 2.05 | 3.50 | 0.00 | - | 1 | 67 | 55.37% |
| ARCC240621C00020000 | 2024-05-15 3:02PM EDT | 20.00 | 1.28 | 1.20 | 1.35 | -0.07 | -5.19% | 2 | 4,092 | 21.78% |
| ARCC240621C00021000 | 2024-05-15 3:08PM EDT | 21.00 | 0.43 | 0.40 | 0.45 | -0.05 | -10.42% | 77 | 9,429 | 12.99% |
| ARCC240621C00022000 | 2024-05-15 2:17PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 883 | 13.58% |
| ARCC240621C00023000 | 2024-04-29 9:58AM EDT | 23.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 79 | 22.36% |
| ARCC240621C00024000 | 2024-01-03 2:19PM EDT | 24.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 10 | 29.88% |
| ARCC240621C00025000 | 2023-10-24 2:51PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 36.72% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621P00010000 | 2023-12-01 2:14PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 106.25% |
| ARCC240621P00013000 | 2023-12-14 11:31AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 126.17% |
| ARCC240621P00014000 | 2023-12-20 4:59PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 111.13% |
| ARCC240621P00015000 | 2024-04-19 10:31AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 30 | 72.07% |
| ARCC240621P00016000 | 2024-03-26 9:30AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 25.00% |
| ARCC240621P00017000 | 2024-05-07 10:00AM EDT | 17.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 6,957 | 52.73% |
| ARCC240621P00018000 | 2024-05-15 2:20PM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 1,805 | 42.19% |
| ARCC240621P00019000 | 2024-05-15 3:03PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | +0.03 | +50.00% | 2 | 12,018 | 12.50% |
| ARCC240621P00020000 | 2024-05-15 3:15PM EDT | 20.00 | 0.15 | 0.10 | 0.15 | +0.03 | +30.00% | 15 | 25,747 | 20.80% |
| ARCC240621P00021000 | 2024-05-15 3:03PM EDT | 21.00 | 0.41 | 0.40 | 0.45 | +0.01 | +2.50% | 6 | 1,772 | 19.73% |
| ARCC240621P00022000 | 2024-05-15 2:22PM EDT | 22.00 | 1.15 | 1.15 | 2.75 | 0.00 | - | 1 | 105 | 54.20% |
| ARCC240621P00023000 | 2024-05-14 3:39PM EDT | 23.00 | 1.73 | 1.20 | 2.70 | 0.00 | - | 1 | 12 | 57.47% |
| ARCC240621P00025000 | 2023-10-25 9:50AM EDT | 25.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARCC240621P00026000 | 2024-03-18 9:49AM EDT | 26.00 | 6.22 | 4.90 | 7.10 | 0.00 | - | 6 | 14 | 99.32% |
| ARCC240621P00027000 | 2023-10-31 2:24PM EDT | 27.00 | 8.70 | 7.10 | 9.00 | 0.00 | - | 1 | 11 | 149.27% |
| ARCC240621P00028000 | 2023-10-24 3:05PM EDT | 28.00 | 9.70 | 8.00 | 9.90 | 0.00 | - | - | 10 | 153.81% |
| ARCC240621P00030000 | 2023-10-25 11:49AM EDT | 30.00 | 11.60 | 9.90 | 11.80 | 0.00 | - | - | 0 | 164.94% |
© 2024 Yahoo. All rights reserved.