Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240920C00016000 | 2024-04-02 10:12AM EDT | 16.00 | 4.61 | 4.40 | 4.90 | 0.00 | - | - | 0 | 0.00% |
| ARCC240920C00017000 | 2024-04-02 10:10AM EDT | 17.00 | 3.45 | 3.00 | 4.00 | 0.00 | - | - | 0 | 0.00% |
| ARCC240920C00018000 | 2024-05-15 10:29AM EDT | 18.00 | 3.20 | 2.95 | 3.40 | +0.20 | +6.67% | 1 | 3 | 24.90% |
| ARCC240920C00019000 | 2024-04-11 2:10PM EDT | 19.00 | 1.81 | 1.10 | 3.40 | 0.00 | - | 48 | 85 | 44.58% |
| ARCC240920C00020000 | 2024-05-14 9:38AM EDT | 20.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 1 | 977 | 14.01% |
| ARCC240920C00021000 | 2024-05-14 3:37PM EDT | 21.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 9 | 1,367 | 11.82% |
| ARCC240920C00022000 | 2024-05-14 3:09PM EDT | 22.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 11 | 954 | 10.94% |
| ARCC240920C00023000 | 2024-05-15 9:30AM EDT | 23.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 301 | 13.67% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240920P00015000 | 2024-05-06 11:30AM EDT | 15.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3,011 | 3,761 | 57.86% |
| ARCC240920P00016000 | 2024-05-07 9:59AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| ARCC240920P00017000 | 2024-04-22 12:27PM EDT | 17.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 1,072 | 28.81% |
| ARCC240920P00018000 | 2024-05-08 11:32AM EDT | 18.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 4 | 3,169 | 23.00% |
| ARCC240920P00019000 | 2024-05-13 1:08PM EDT | 19.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 33 | 1,002 | 20.66% |
| ARCC240920P00020000 | 2024-05-13 1:42PM EDT | 20.00 | 0.45 | 0.45 | 0.50 | -0.02 | -4.26% | 10 | 2,081 | 20.22% |
| ARCC240920P00021000 | 2024-05-14 3:53PM EDT | 21.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 12 | 103 | 21.00% |
| ARCC240920P00022000 | 2024-04-10 11:24AM EDT | 22.00 | 2.30 | 0.65 | 2.55 | 0.00 | - | - | 1 | 41.68% |
| ARCC240920P00024000 | 2024-05-13 9:36AM EDT | 24.00 | 3.84 | 2.60 | 3.60 | 0.00 | - | 39 | 39 | 35.21% |
© 2024 Yahoo. All rights reserved.