Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240816C00018000 | 2024-05-07 2:01PM EDT | 18.00 | 2.93 | 1.95 | 5.00 | 0.00 | - | 1 | 1 | 80.57% |
| ARCC240816C00019000 | 2024-05-14 9:38AM EDT | 19.00 | 2.20 | 1.20 | 3.50 | 0.00 | - | 1 | 5 | 55.57% |
| ARCC240816C00020000 | 2024-05-14 9:41AM EDT | 20.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 10 | 801 | 14.16% |
| ARCC240816C00021000 | 2024-05-15 9:42AM EDT | 21.00 | 0.60 | 0.50 | 0.60 | -0.01 | -1.64% | 57 | 2,472 | 11.96% |
| ARCC240816C00022000 | 2024-05-15 9:54AM EDT | 22.00 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 10 | 947 | 13.09% |
| ARCC240816C00023000 | 2024-05-02 10:37AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 14.26% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240816P00010000 | 2024-04-19 1:49PM EDT | 10.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 102.73% |
| ARCC240816P00015000 | 2024-03-18 9:30AM EDT | 15.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 200 | 200 | 102.15% |
| ARCC240816P00016000 | 2024-05-02 10:02AM EDT | 16.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 7 | 78 | 58.40% |
| ARCC240816P00017000 | 2024-03-15 3:12PM EDT | 17.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 306 | 336 | 36.33% |
| ARCC240816P00018000 | 2024-05-02 10:02AM EDT | 18.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 7 | 1,040 | 37.31% |
| ARCC240816P00019000 | 2024-05-14 11:13AM EDT | 19.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 792 | 22.07% |
| ARCC240816P00020000 | 2024-05-15 1:08PM EDT | 20.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 19 | 2,132 | 17.87% |
| ARCC240816P00021000 | 2024-05-14 12:30PM EDT | 21.00 | 0.61 | 0.60 | 0.70 | -0.02 | -3.17% | 6 | 54 | 18.31% |
| ARCC240816P00022000 | 2024-05-14 10:58AM EDT | 22.00 | 1.25 | 1.15 | 1.45 | 0.00 | - | 1 | 35 | 22.46% |
| ARCC240816P00023000 | 2024-03-13 9:57AM EDT | 23.00 | 3.00 | 2.50 | 3.00 | 0.00 | - | - | 30 | 43.75% |
© 2024 Yahoo. All rights reserved.