Main Street Capital Corporation (MAIN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAIN241220C00019430 | 2024-04-15 12:05AM EDT | 19.43 | 26.08 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN241220C00019730 | 2024-01-29 10:33AM EDT | 19.73 | 26.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAIN241220C00024430 | 2024-04-15 12:05AM EDT | 24.43 | 16.60 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN241220C00024730 | 2023-12-07 10:58AM EDT | 24.73 | 16.60 | 16.50 | 21.50 | 0.00 | - | - | 0 | 0.00% |
| MAIN241220C00025000 | 2023-12-07 10:58AM EDT | 25.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MAIN241220C00029430 | 2024-02-26 2:02PM EDT | 29.43 | 16.41 | 16.00 | 20.00 | 0.00 | - | - | 0 | 60.86% |
| MAIN241220C00029730 | 2024-02-26 2:02PM EDT | 29.73 | 16.41 | 14.60 | 19.00 | 0.00 | - | 1 | 0 | 46.78% |
| MAIN241220C00030000 | 2023-11-20 12:34PM EDT | 30.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MAIN241220C00034430 | 2024-04-15 12:05AM EDT | 34.43 | 9.97 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN241220C00034730 | 2024-01-10 2:49PM EDT | 34.73 | 9.97 | 7.50 | 12.00 | 0.00 | - | - | 1 | 0.00% |
| MAIN241220C00039430 | 2024-05-10 9:58AM EDT | 39.43 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAIN241220C00039730 | 2024-03-06 11:55AM EDT | 39.73 | 6.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MAIN241220C00040000 | 2023-12-18 4:52PM EDT | 40.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| MAIN241220C00044430 | 2024-05-23 9:30AM EDT | 44.43 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAIN241220C00044730 | 2024-03-18 10:13AM EDT | 44.73 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 656 | 0.00% |
| MAIN241220C00045000 | 2023-12-18 4:56PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 23 | 459 | 0.00% |
| MAIN241220C00049430 | 2024-05-28 1:31PM EDT | 49.43 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MAIN241220C00049730 | 2024-03-18 11:28AM EDT | 49.73 | 0.95 | 0.00 | 0.00 | 0.00 | - | 83 | 1,021 | 1.56% |
| MAIN241220C00050000 | 2023-12-18 4:46PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 102 | 201 | 1.56% |
| MAIN241220C00054430 | 2024-05-28 12:19PM EDT | 54.43 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MAIN241220C00054730 | 2024-03-15 10:23AM EDT | 54.73 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 3.13% |
| MAIN241220C00059700 | 2024-05-06 12:14PM EDT | 59.70 | 0.20 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| MAIN241220C00060000 | 2024-02-27 4:10PM EDT | 60.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 7 | 27.76% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAIN241220P00024430 | 2024-04-15 12:05AM EDT | 24.43 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN241220P00024730 | 2023-12-20 12:02PM EDT | 24.73 | 0.25 | 0.00 | 5.00 | 0.00 | - | - | 2 | 99.27% |
| MAIN241220P00025000 | 2023-11-14 4:04PM EDT | 25.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MAIN241220P00029430 | 2024-04-29 3:08PM EDT | 29.43 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MAIN241220P00029730 | 2024-02-09 11:17AM EDT | 29.73 | 0.43 | 0.15 | 0.45 | 0.00 | - | 1 | 9 | 45.41% |
| MAIN241220P00030000 | 2023-12-06 3:27PM EDT | 30.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| MAIN241220P00034430 | 2024-05-24 11:15AM EDT | 34.43 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MAIN241220P00034730 | 2024-03-15 1:53PM EDT | 34.73 | 0.55 | 0.00 | 0.00 | 0.00 | - | 293 | 360 | 12.50% |
| MAIN241220P00035000 | 2023-12-05 1:58PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| MAIN241220P00039430 | 2024-05-28 1:47PM EDT | 39.43 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAIN241220P00039730 | 2024-03-18 3:38PM EDT | 39.73 | 1.05 | 0.00 | 0.00 | 0.00 | - | 93 | 892 | 6.25% |
| MAIN241220P00040000 | 2023-12-18 11:59AM EDT | 40.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 6.25% |
| MAIN241220P00044430 | 2024-05-21 3:14PM EDT | 44.43 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MAIN241220P00044730 | 2024-03-14 10:22AM EDT | 44.73 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 775 | 3.13% |
| MAIN241220P00045000 | 2023-12-12 3:09PM EDT | 45.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 64 | 67 | 3.13% |
| MAIN241220P00049430 | 2024-05-28 1:28PM EDT | 49.43 | 3.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MAIN241220P00049730 | 2024-02-16 3:57PM EDT | 49.73 | 6.60 | 3.80 | 7.70 | 0.00 | - | 2 | 7 | 47.40% |
| MAIN241220P00050000 | 2023-12-12 12:33PM EDT | 50.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MAIN241220P00054430 | 2024-05-13 3:04PM EDT | 54.43 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAIN241220P00054730 | 2024-03-06 4:51PM EDT | 54.73 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAIN241220P00055000 | 2023-11-22 10:54AM EDT | 55.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| MAIN241220P00059700 | 2024-04-09 3:37PM EDT | 59.70 | 12.40 | 7.90 | 11.50 | 0.00 | - | - | 17 | 12.70% |
© 2024 Yahoo. All rights reserved.