Main Street Capital Corporation (MAIN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAIN240621C00019430 | 2024-04-15 12:06AM EDT | 19.43 | 26.08 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN240621C00019730 | 2024-01-29 10:32AM EDT | 19.73 | 26.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAIN240621C00021930 | 2024-05-01 2:24PM EDT | 21.93 | 28.00 | 24.50 | 29.40 | 0.00 | - | 1 | 0 | 348.83% |
| MAIN240621C00022230 | 2024-01-16 1:03AM EDT | 22.23 | 18.15 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN240621C00022500 | 2023-11-03 2:24PM EDT | 22.50 | 18.15 | 18.20 | 21.50 | 0.00 | - | 1 | 0 | 0.00% |
| MAIN240621C00034430 | 2024-04-15 12:06AM EDT | 34.43 | 10.03 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN240621C00034730 | 2024-01-10 2:52PM EDT | 34.73 | 10.03 | 9.50 | 10.50 | 0.00 | - | 2 | 3 | 0.00% |
| MAIN240621C00035000 | 2023-11-01 9:56AM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| MAIN240621C00039430 | 2024-05-31 9:51AM EDT | 39.43 | 9.50 | 8.50 | 12.00 | +0.30 | +3.26% | 2 | 7 | 86.04% |
| MAIN240621C00039730 | 2024-03-18 10:56AM EDT | 39.73 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MAIN240621C00040000 | 2023-12-18 3:17PM EDT | 40.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
| MAIN240621C00044430 | 2024-05-31 1:25PM EDT | 44.43 | 4.30 | 3.30 | 4.90 | +0.40 | +10.26% | 1 | 495 | 38.87% |
| MAIN240621C00044730 | 2024-03-18 2:42PM EDT | 44.73 | 2.20 | 0.00 | 0.00 | 0.00 | - | 53 | 1,000 | 0.00% |
| MAIN240621C00045000 | 2023-12-18 4:37PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 47 | 669 | 0.00% |
| MAIN240621C00049430 | 2024-05-31 3:53PM EDT | 49.43 | 0.40 | 0.25 | 0.50 | +0.27 | +207.69% | 52 | 775 | 14.75% |
| MAIN240621C00049730 | 2024-03-18 3:59PM EDT | 49.73 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 466 | 1.56% |
| MAIN240621C00050000 | 2023-12-18 12:31PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 3.13% |
| MAIN240621C00054430 | 2024-05-16 3:31PM EDT | 54.43 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 25.00% |
| MAIN240621C00054730 | 2024-03-08 12:46PM EDT | 54.73 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MAIN240621C00055000 | 2023-10-26 10:23AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 38.87% |
| MAIN240621C00059430 | 2024-05-08 2:18PM EDT | 59.43 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAIN240621P00024430 | 2024-04-15 12:06AM EDT | 24.43 | 0.16 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN240621P00024730 | 2024-01-16 1:03AM EDT | 24.73 | 0.16 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN240621P00025000 | 2023-10-31 12:38PM EDT | 25.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 134.38% |
| MAIN240621P00029430 | 2024-04-15 12:06AM EDT | 29.43 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN240621P00029730 | 2024-01-18 1:19PM EDT | 29.73 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 1,014 | 244.92% |
| MAIN240621P00030000 | 2023-11-22 11:31AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| MAIN240621P00034430 | 2024-05-01 2:41PM EDT | 34.43 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 159 | 64.84% |
| MAIN240621P00034730 | 2024-03-14 9:42AM EDT | 34.73 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 25.00% |
| MAIN240621P00035000 | 2023-12-18 1:08PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 25.00% |
| MAIN240621P00039430 | 2024-05-22 3:58PM EDT | 39.43 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,245 | 53.13% |
| MAIN240621P00039730 | 2024-03-18 1:32PM EDT | 39.73 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2,513 | 25.00% |
| MAIN240621P00040000 | 2023-12-18 2:04PM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 25.00% |
| MAIN240621P00044430 | 2024-05-31 3:00PM EDT | 44.43 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 2 | 3,637 | 27.93% |
| MAIN240621P00044730 | 2024-03-18 12:25PM EDT | 44.73 | 0.97 | 0.00 | 0.00 | 0.00 | - | 153 | 1,352 | 12.50% |
| MAIN240621P00045000 | 2023-12-15 12:54PM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| MAIN240621P00049430 | 2024-05-31 3:57PM EDT | 49.43 | 1.53 | 0.75 | 1.55 | -0.27 | -15.00% | 3 | 530 | 28.13% |
| MAIN240621P00049730 | 2024-03-08 3:32PM EDT | 49.73 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| MAIN240621P00054430 | 2024-05-16 1:23PM EDT | 54.43 | 5.40 | 3.90 | 8.00 | 0.00 | - | 1 | 3 | 97.41% |
| MAIN240621P00059430 | 2024-04-23 9:30AM EDT | 59.43 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAIN240621P00059730 | 2024-01-16 1:03AM EDT | 59.73 | 19.50 | - | - | 0.00 | - | - | - | 0.00% |
| MAIN240621P00060000 | 2023-11-21 3:17PM EDT | 60.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.