Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240517C00017000 | 2024-03-26 1:02PM EDT | 2024-05-17 | 3.24 | 1.90 | 5.90 | 0.00 | - | 9 | 19 | 59.38% |
| ARCC240621C00017000 | 2024-04-15 2:04PM EDT | 2024-06-21 | 3.30 | 3.20 | 5.40 | 0.00 | - | 21 | 8 | 61.91% |
| ARCC240920C00017000 | 2024-04-02 10:10AM EDT | 2024-09-20 | 3.45 | 2.95 | 4.00 | 0.00 | - | - | 0 | 25.88% |
| ARCC250117C00017000 | 2024-04-11 11:51AM EDT | 2025-01-17 | 3.56 | 2.20 | 4.10 | 0.00 | - | 1 | 54 | 22.22% |
| ARCC260116C00017000 | 2023-12-13 2:20PM EDT | 2026-01-16 | 3.10 | 1.90 | 5.10 | 0.00 | - | 1 | 2 | 28.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240517P00017000 | 2024-04-26 10:55AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 12 | 89.84% |
| ARCC240621P00017000 | 2024-04-29 12:21PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 6,957 | 47.07% |
| ARCC240816P00017000 | 2024-03-15 3:12PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.20 | 0.00 | - | 306 | 336 | 32.42% |
| ARCC240920P00017000 | 2024-04-22 12:27PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.20 | 0.00 | - | 20 | 1,072 | 28.17% |
| ARCC241220P00017000 | 2024-04-26 12:40PM EDT | 2024-12-20 | 0.31 | 0.25 | 0.35 | 0.00 | - | 70 | 303 | 26.42% |
| ARCC250117P00017000 | 2024-04-30 3:40PM EDT | 2025-01-17 | 0.40 | 0.30 | 0.40 | 0.00 | - | 15 | 3,269 | 26.17% |
| ARCC260116P00017000 | 2024-05-01 1:46PM EDT | 2026-01-16 | 1.08 | 0.95 | 1.15 | +0.03 | +2.86% | 40 | 640 | 26.98% |
© 2024 Yahoo. All rights reserved.