Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC241220C00010000 | 2024-04-03 2:28PM EDT | 10.00 | 9.66 | 8.30 | 12.90 | 0.00 | - | 2 | 1 | 127.54% |
| ARCC241220C00018000 | 2024-03-20 12:30PM EDT | 18.00 | 2.20 | 2.50 | 3.60 | 0.00 | - | - | 10 | 25.15% |
| ARCC241220C00020000 | 2024-05-13 10:10AM EDT | 20.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ARCC241220C00021000 | 2024-05-15 11:43AM EDT | 21.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ARCC241220C00022000 | 2024-05-15 3:30PM EDT | 22.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| ARCC241220C00023000 | 2024-05-15 2:30PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ARCC241220C00024000 | 2024-05-13 3:06PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARCC241220C00025000 | 2024-03-18 10:54AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 25.39% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC241220P00014000 | 2024-04-03 3:22PM EDT | 14.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 70.70% |
| ARCC241220P00015000 | 2024-05-15 1:02PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ARCC241220P00016000 | 2024-04-24 9:30AM EDT | 16.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARCC241220P00017000 | 2024-05-07 9:59AM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| ARCC241220P00018000 | 2024-05-14 11:06AM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ARCC241220P00019000 | 2024-05-15 11:17AM EDT | 19.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ARCC241220P00020000 | 2024-05-15 3:39PM EDT | 20.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ARCC241220P00021000 | 2024-05-15 1:17PM EDT | 21.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ARCC241220P00022000 | 2024-05-10 10:25AM EDT | 22.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.