Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:22.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240517C00022000 | 2024-04-30 1:35PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 463 | 6.25% |
| ARCC240621C00022000 | 2024-05-01 1:55PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 218 | 831 | 3.13% |
| ARCC240816C00022000 | 2024-05-01 11:40AM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 90 | 696 | 3.13% |
| ARCC240920C00022000 | 2024-05-01 2:23PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 900 | 3.13% |
| ARCC241220C00022000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 118 | 951 | 1.56% |
| ARCC250117C00022000 | 2024-05-01 12:01PM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 3,480 | 1.56% |
| ARCC260116C00022000 | 2024-05-01 11:05AM EDT | 2026-01-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 40 | 572 | 1.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240517P00022000 | 2024-04-29 11:00AM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ARCC240621P00022000 | 2024-03-13 11:46AM EDT | 2024-06-21 | 1.77 | 1.00 | 2.90 | 0.00 | - | 2 | 43 | 71.58% |
| ARCC240920P00022000 | 2024-04-10 11:24AM EDT | 2024-09-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ARCC250117P00022000 | 2024-03-27 10:00AM EDT | 2025-01-17 | 2.45 | 2.30 | 2.95 | 0.00 | - | 1 | 71 | 32.35% |
| ARCC260116P00022000 | 2024-04-23 3:41PM EDT | 2026-01-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 0.00% |
© 2024 Yahoo. All rights reserved.