Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240419C00015000 | 2024-03-13 2:25PM EDT | 15.00 | 6.00 | 4.40 | 7.20 | 0.00 | - | 10 | 0 | 557.81% |
| ARCC240419C00016000 | 2024-03-13 2:25PM EDT | 16.00 | 5.30 | 3.30 | 6.30 | 0.00 | - | 10 | 0 | 471.88% |
| ARCC240419C00017000 | 2024-03-13 3:16PM EDT | 17.00 | 3.00 | 2.50 | 5.30 | 0.00 | - | 40 | 0 | 426.56% |
| ARCC240419C00018000 | 2024-03-15 10:50AM EDT | 18.00 | 2.30 | 1.65 | 4.30 | 0.00 | - | 2 | 1 | 364.06% |
| ARCC240419C00019000 | 2024-04-02 9:39AM EDT | 19.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ARCC240419C00020000 | 2024-04-18 2:36PM EDT | 20.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ARCC240419C00021000 | 2024-04-18 9:30AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARCC240419C00023000 | 2024-03-13 9:30AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240419P00017000 | 2024-03-08 11:02AM EDT | 17.00 | 0.03 | 0.00 | 2.20 | 0.00 | - | 2 | 10 | 628.52% |
| ARCC240419P00018000 | 2024-04-02 9:37AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ARCC240419P00019000 | 2024-04-12 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| ARCC240419P00020000 | 2024-04-17 2:47PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ARCC240419P00021000 | 2024-04-18 3:14PM EDT | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARCC240419P00022000 | 2024-04-09 2:36PM EDT | 22.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARCC240419P00023000 | 2024-03-14 1:22PM EDT | 23.00 | 2.75 | 2.40 | 4.30 | 0.00 | - | 1 | 0 | 391.41% |
| ARCC240419P00024000 | 2024-03-19 2:38PM EDT | 24.00 | 4.00 | 2.55 | 4.60 | 0.00 | - | 1 | 0 | 519.53% |
© 2024 Yahoo. All rights reserved.