Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621C00022000 | 2024-05-23 2:38PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 952 | 10.74% |
| ARCC240719C00022000 | 2024-05-23 11:39AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.20 | 0.00 | - | 22 | 486 | 13.48% |
| ARCC240816C00022000 | 2024-05-24 3:35PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 26 | 1,168 | 10.99% |
| ARCC240920C00022000 | 2024-05-24 3:33PM EDT | 2024-09-20 | 0.20 | 0.20 | 0.25 | -0.09 | -31.03% | 410 | 1,072 | 10.40% |
| ARCC241220C00022000 | 2024-05-24 10:24AM EDT | 2024-12-20 | 0.35 | 0.30 | 0.50 | 0.00 | - | 5 | 1,346 | 11.96% |
| ARCC250117C00022000 | 2024-05-24 3:42PM EDT | 2025-01-17 | 0.35 | 0.30 | 0.50 | -0.05 | -12.50% | 78 | 5,463 | 11.23% |
| ARCC260116C00022000 | 2024-05-24 9:51AM EDT | 2026-01-16 | 0.60 | 0.50 | 1.50 | -0.05 | -7.69% | 2 | 616 | 16.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621P00022000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 0.80 | 0.70 | 2.00 | -0.35 | -30.43% | 15 | 217 | 70.51% |
| ARCC240816P00022000 | 2024-05-22 3:15PM EDT | 2024-08-16 | 1.10 | 1.05 | 1.30 | 0.00 | - | 1 | 36 | 22.80% |
| ARCC240920P00022000 | 2024-04-10 11:24AM EDT | 2024-09-20 | 2.30 | 0.65 | 2.55 | 0.00 | - | - | 1 | 45.07% |
| ARCC241220P00022000 | 2024-05-24 12:49PM EDT | 2024-12-20 | 1.85 | 0.90 | 2.00 | -0.05 | -2.63% | 1 | 26 | 25.34% |
| ARCC250117P00022000 | 2024-05-23 9:30AM EDT | 2025-01-17 | 1.80 | 0.90 | 2.95 | 0.00 | - | 20 | 91 | 37.65% |
| ARCC260116P00022000 | 2024-05-24 2:44PM EDT | 2026-01-16 | 3.10 | 2.45 | 3.30 | -0.55 | -15.07% | 10 | 65 | 26.86% |
© 2024 Yahoo. All rights reserved.