Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC250117C00003000 | 2024-06-07 9:42AM EDT | 3.00 | 18.32 | 16.00 | 19.50 | 0.00 | - | 12 | 0 | 342.58% |
| ARCC250117C00005000 | 2024-04-17 1:12PM EDT | 5.00 | 15.25 | 15.20 | 17.50 | 0.00 | - | 1 | 1 | 151.56% |
| ARCC250117C00008000 | 2024-03-13 2:25PM EDT | 8.00 | 12.30 | 11.00 | 13.80 | 0.00 | - | 5 | 0 | 128.42% |
| ARCC250117C00010000 | 2024-03-13 3:16PM EDT | 10.00 | 10.20 | 8.80 | 11.60 | 0.00 | - | 35 | 0 | 94.82% |
| ARCC250117C00013000 | 2023-10-20 9:53AM EDT | 13.00 | 5.90 | 5.30 | 8.00 | 0.00 | - | 4 | 8 | 42.77% |
| ARCC250117C00015000 | 2024-03-28 12:16PM EDT | 15.00 | 5.80 | 4.60 | 6.50 | 0.00 | - | 2 | 3 | 49.51% |
| ARCC250117C00017000 | 2024-06-25 3:26PM EDT | 17.00 | 3.75 | 1.95 | 5.90 | 0.00 | - | 1 | 54 | 65.97% |
| ARCC250117C00020000 | 2024-06-28 1:08PM EDT | 20.00 | 1.35 | 1.15 | 1.40 | +0.01 | +0.75% | 111 | 5,938 | 15.14% |
| ARCC250117C00022000 | 2024-06-28 3:51PM EDT | 22.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 33 | 5,809 | 12.55% |
| ARCC250117C00025000 | 2024-06-10 3:44PM EDT | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 453 | 14.65% |
| ARCC250117C00027000 | 2023-11-06 3:48PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 22.27% |
| ARCC250117C00030000 | 2023-01-30 11:29AM EDT | 30.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 10 | 35.35% |
| ARCC250117C00035000 | 2023-05-30 3:07PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 53.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC250117P00003000 | 2023-04-26 9:30AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 50.00% |
| ARCC250117P00005000 | 2023-03-22 2:02PM EDT | 5.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 35 | 32 | 116.80% |
| ARCC250117P00008000 | 2024-05-23 3:28PM EDT | 8.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 100 | 1,391 | 133.89% |
| ARCC250117P00010000 | 2024-05-16 10:37AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 23,294 | 53.71% |
| ARCC250117P00013000 | 2024-03-01 12:44PM EDT | 13.00 | 0.12 | 0.10 | 0.30 | 0.00 | - | 10 | 5,294 | 50.15% |
| ARCC250117P00015000 | 2024-06-28 2:23PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 7 | 512 | 28.61% |
| ARCC250117P00017000 | 2024-06-20 11:29AM EDT | 17.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 20 | 4,120 | 23.54% |
| ARCC250117P00020000 | 2024-06-28 2:16PM EDT | 20.00 | 0.70 | 0.70 | 0.75 | -0.02 | -2.78% | 20 | 5,505 | 18.46% |
| ARCC250117P00022000 | 2024-06-21 3:21PM EDT | 22.00 | 2.15 | 0.30 | 2.20 | 0.00 | - | 6 | 212 | 24.39% |
| ARCC250117P00025000 | 2024-04-15 3:13PM EDT | 25.00 | 5.66 | 4.20 | 5.60 | 0.00 | - | 1 | 6 | 45.58% |
| ARCC250117P00027000 | 2023-07-19 9:46AM EDT | 27.00 | 8.78 | 7.10 | 11.40 | 0.00 | - | - | 1 | 80.96% |
| ARCC250117P00030000 | 2023-11-13 2:43PM EDT | 30.00 | 11.20 | 9.10 | 12.20 | 0.00 | - | 1 | 4 | 63.77% |
| ARCC250117P00035000 | 2024-01-08 4:24PM EDT | 35.00 | 15.18 | 14.20 | 16.70 | 0.00 | - | 10 | 36 | 72.63% |
© 2024 Yahoo. All rights reserved.