Canada markets closed

Ares Capital Corporation (ARCC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.85+0.24 (+1.16%)
At close: 04:00PM EDT
20.91 +0.06 (+0.29%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
Strike:20.00
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARCC240517C000200002024-05-01 2:17PM EDT2024-05-171.000.851.00+0.20+25.00%2561,45726.56%
ARCC240621C000200002024-05-01 3:17PM EDT2024-06-211.151.051.150.00-534,08920.90%
ARCC240816C000200002024-04-30 3:03PM EDT2024-08-161.301.101.30+0.30+30.00%5463418.21%
ARCC240920C000200002024-05-01 3:43PM EDT2024-09-201.231.101.30+0.33+36.67%2298515.82%
ARCC241220C000200002024-04-29 3:42PM EDT2024-12-201.380.301.400.00-5017714.01%
ARCC250117C000200002024-05-01 2:24PM EDT2025-01-171.431.201.450.00-25,81014.01%
ARCC260116C000200002024-05-01 2:24PM EDT2026-01-161.501.251.60+0.08+5.63%4986310.54%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARCC240517P000200002024-05-01 2:30PM EDT2024-05-170.050.050.10-0.05-50.00%61014,37522.46%
ARCC240621P000200002024-05-01 3:46PM EDT2024-06-210.350.350.40-0.10-22.22%6,85519,21724.61%
ARCC240816P000200002024-05-01 3:41PM EDT2024-08-160.500.450.55-0.05-9.09%21,28320.70%
ARCC240920P000200002024-05-01 12:13PM EDT2024-09-200.700.700.80-0.15-17.65%1048323.19%
ARCC241220P000200002024-05-01 3:36PM EDT2024-12-201.041.001.15-0.16-13.33%550223.68%
ARCC250117P000200002024-04-29 2:53PM EDT2025-01-171.111.051.25-0.09-7.50%21,59523.85%
ARCC260116P000200002024-04-29 1:35PM EDT2026-01-162.251.952.350.00-822625.98%