Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240920C00016000 | 2024-04-02 10:12AM EDT | 16.00 | 4.61 | 4.40 | 4.90 | 0.00 | - | - | 0 | 33.40% |
| ARCC240920C00017000 | 2024-05-30 10:08AM EDT | 17.00 | 4.40 | 2.00 | 5.60 | 0.00 | - | 1 | 0 | 93.16% |
| ARCC240920C00018000 | 2024-05-15 10:29AM EDT | 18.00 | 3.20 | 1.60 | 3.10 | 0.00 | - | 1 | 0 | 31.54% |
| ARCC240920C00019000 | 2024-06-25 1:36PM EDT | 19.00 | 1.85 | 1.90 | 3.30 | 0.00 | - | 37 | 65 | 59.57% |
| ARCC240920C00020000 | 2024-06-27 11:39AM EDT | 20.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 2 | 824 | 19.39% |
| ARCC240920C00021000 | 2024-06-28 3:51PM EDT | 21.00 | 0.50 | 0.40 | 0.55 | +0.01 | +2.04% | 39 | 2,888 | 15.67% |
| ARCC240920C00022000 | 2024-06-28 12:31PM EDT | 22.00 | 0.12 | 0.10 | 0.15 | +0.01 | +9.09% | 5 | 1,447 | 13.28% |
| ARCC240920C00023000 | 2024-06-11 1:48PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 340 | 17.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240920P00015000 | 2024-06-05 3:58PM EDT | 15.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 3,761 | 58.89% |
| ARCC240920P00016000 | 2024-05-07 9:59AM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 53.91% |
| ARCC240920P00017000 | 2024-06-26 9:30AM EDT | 17.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 1,489 | 70.95% |
| ARCC240920P00018000 | 2024-06-20 12:44PM EDT | 18.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 3,175 | 26.37% |
| ARCC240920P00019000 | 2024-06-27 10:20AM EDT | 19.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1,377 | 21.19% |
| ARCC240920P00020000 | 2024-06-28 2:22PM EDT | 20.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 14 | 2,269 | 17.68% |
| ARCC240920P00021000 | 2024-06-28 3:38PM EDT | 21.00 | 0.70 | 0.65 | 0.80 | -0.01 | -1.41% | 6 | 679 | 17.92% |
| ARCC240920P00022000 | 2024-06-20 10:21AM EDT | 22.00 | 1.79 | 0.20 | 2.40 | 0.00 | - | 2 | 3 | 43.02% |
| ARCC240920P00023000 | 2024-06-10 3:08PM EDT | 23.00 | 2.10 | 0.35 | 4.50 | 0.00 | - | - | 3 | 79.39% |
| ARCC240920P00024000 | 2024-05-13 9:36AM EDT | 24.00 | 3.84 | 2.25 | 5.10 | 0.00 | - | 39 | 39 | 77.05% |
© 2024 Yahoo. All rights reserved.