Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC241220C00010000 | 2024-04-03 2:28PM EDT | 10.00 | 9.66 | 8.30 | 12.90 | 0.00 | - | 2 | 1 | 153.56% |
| ARCC241220C00012000 | 2024-05-28 12:09PM EDT | 12.00 | 9.25 | 7.00 | 11.00 | 0.00 | - | 2 | 0 | 52.54% |
| ARCC241220C00014000 | 2024-06-20 9:34AM EDT | 14.00 | 6.70 | 5.00 | 8.90 | 0.00 | - | - | 1 | 101.22% |
| ARCC241220C00015000 | 2024-06-14 11:49AM EDT | 15.00 | 5.90 | 4.00 | 8.00 | 0.00 | - | - | 61 | 93.07% |
| ARCC241220C00018000 | 2024-03-20 12:30PM EDT | 18.00 | 2.20 | 2.50 | 3.60 | 0.00 | - | - | 10 | 34.47% |
| ARCC241220C00019000 | 2024-06-20 11:00AM EDT | 19.00 | 1.84 | 1.05 | 2.20 | 0.00 | - | - | 4 | 18.70% |
| ARCC241220C00020000 | 2024-06-27 10:30AM EDT | 20.00 | 1.30 | 0.15 | 1.35 | 0.00 | - | 5 | 387 | 15.33% |
| ARCC241220C00021000 | 2024-06-28 1:42PM EDT | 21.00 | 0.65 | 0.55 | 0.70 | -0.02 | -2.99% | 71 | 1,704 | 13.45% |
| ARCC241220C00022000 | 2024-06-28 2:14PM EDT | 22.00 | 0.29 | 0.20 | 0.00 | +0.02 | +7.41% | 40 | 2,095 | 3.13% |
| ARCC241220C00023000 | 2024-06-27 12:17PM EDT | 23.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 24 | 270 | 14.80% |
| ARCC241220C00024000 | 2024-06-12 2:16PM EDT | 24.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 23 | 31 | 17.09% |
| ARCC241220C00025000 | 2024-03-18 10:54AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 30.08% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC241220P00014000 | 2024-06-14 3:22PM EDT | 14.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 5 | 7 | 64.75% |
| ARCC241220P00015000 | 2024-06-13 12:00PM EDT | 15.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 69 | 5,480 | 42.77% |
| ARCC241220P00016000 | 2024-04-24 9:30AM EDT | 16.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 2 | 6 | 45.75% |
| ARCC241220P00017000 | 2024-06-20 10:46AM EDT | 17.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 20 | 367 | 25.34% |
| ARCC241220P00018000 | 2024-06-28 2:43PM EDT | 18.00 | 0.24 | 0.15 | 0.30 | -0.01 | -4.00% | 1,251 | 1,784 | 23.05% |
| ARCC241220P00019000 | 2024-06-25 12:02PM EDT | 19.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 68 | 741 | 20.80% |
| ARCC241220P00020000 | 2024-06-28 11:49AM EDT | 20.00 | 0.70 | 0.60 | 0.75 | -0.12 | -14.63% | 10 | 554 | 19.87% |
| ARCC241220P00021000 | 2024-06-26 1:32PM EDT | 21.00 | 1.35 | 1.10 | 1.25 | 0.00 | - | 7 | 4,218 | 20.24% |
| ARCC241220P00022000 | 2024-06-24 12:49PM EDT | 22.00 | 2.00 | 1.75 | 2.10 | 0.00 | - | 9 | 65 | 24.51% |
| ARCC241220P00023000 | 2024-06-25 1:02PM EDT | 23.00 | 2.95 | 0.65 | 4.90 | 0.00 | - | 20 | 22 | 61.99% |
© 2024 Yahoo. All rights reserved.