Mail

Canada markets close in 11 minutes

S&P/TSX
22,292.01
+48.67(+0.22%)
S&P 500
5,304.66
+57.98(+1.11%)
DOW
39,882.82
+324.71(+0.82%)
CAD/USD
0.7349
+0.0024(+0.32%)
CRUDE OIL
78.84
+0.82(+1.05%)
Bitcoin CAD
90,131.79
+6,319.73(+7.54%)

MARKETS LIVE BLOG

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

Ares Capital Corporation (ARCC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

21.20

-0.05

(-0.21%)

As of 03:49PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforMay 17, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ARCC240517C00010000	2024-04-03 2:21PM EDT	10.00	10.97	9.00	12.70	0.00	-	1	0	1,022.66%
ARCC240517C00017000	2024-03-26 1:02PM EDT	17.00	3.24	1.90	5.90	0.00	-	9	19	496.88%
ARCC240517C00019000	2024-04-30 10:09AM EDT	19.00	1.70	0.00	2.35	0.00	-	1	74	112.11%
ARCC240517C00020000	2024-05-15 3:07PM EDT	20.00	1.26	1.15	3.20	-0.19	-13.10%	117	983	201.17%
ARCC240517C00021000	2024-05-15 3:02PM EDT	21.00	0.25	0.20	0.30	-0.07	-21.87%	254	8,029	23.44%
ARCC240517C00022000	2024-04-30 1:35PM EDT	22.00	0.04	0.00	0.05	0.00	-	44	463	37.11%
ARCC240517C00023000	2024-05-07 9:30AM EDT	23.00	0.03	0.00	0.05	0.00	-	10	15	55.47%

PutsforMay 17, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ARCC240517P00016000	2024-03-21 11:54AM EDT	16.00	0.01	0.00	0.75	0.00	-	1	1	296.88%
ARCC240517P00017000	2024-04-26 10:55AM EDT	17.00	0.05	0.00	0.50	0.00	-	6	12	218.75%
ARCC240517P00018000	2024-03-20 2:55PM EDT	18.00	0.07	0.00	0.10	0.00	-	10	170	114.84%
ARCC240517P00019000	2024-05-01 10:32AM EDT	19.00	0.05	0.00	0.05	0.00	-	10	4,383	71.88%
ARCC240517P00020000	2024-05-13 11:59AM EDT	20.00	0.05	0.00	0.05	0.00	-	5	14,363	51.95%
ARCC240517P00021000	2024-05-14 3:45PM EDT	21.00	0.04	0.00	0.10	-0.03	-42.86%	2	872	24.22%
ARCC240517P00022000	2024-05-14 1:50PM EDT	22.00	0.70	0.00	1.10	0.00	-	2	12	79.69%