NasdaqGS - Delayed Quote USD

Ares Capital Corporation (ARCC)

20.54 -0.31 (-1.49%)
At close: May 2 at 4:00 PM EDT
20.67 +0.13 (+0.64%)
After hours: May 2 at 7:51 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARCC240517C00010000 4/3/2024 6:21 PM 10 10.97 0.00 0.00 0.00 0.00% 1 0 0.00%
ARCC240517C00017000 3/26/2024 5:02 PM 17 3.24 1.90 5.90 0.00 0.00% 9 19 100.39%
ARCC240517C00019000 4/30/2024 2:09 PM 19 1.70 0.00 0.00 0.00 0.00% 1 0 0.00%
ARCC240517C00020000 5/2/2024 7:41 PM 20 0.70 0.00 0.00 0.00 0.00% 78 0 0.00%
ARCC240517C00021000 5/2/2024 7:57 PM 21 0.05 0.00 0.00 0.00 0.00% 476 0 3.13%
ARCC240517C00022000 4/30/2024 5:35 PM 22 0.04 0.00 0.00 0.00 0.00% 44 0 12.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARCC240517P00016000 3/21/2024 3:54 PM 16 0.01 0.00 0.75 0.00 0.00% 1 1 123.24%
ARCC240517P00017000 4/26/2024 2:55 PM 17 0.05 0.00 0.00 0.00 0.00% 6 0 25.00%
ARCC240517P00018000 3/20/2024 6:55 PM 18 0.07 0.00 0.10 0.00 0.00% 10 170 51.76%
ARCC240517P00019000 5/1/2024 2:32 PM 19 0.05 0.00 0.00 0.00 0.00% 10 0 12.50%
ARCC240517P00020000 5/2/2024 7:52 PM 20 0.05 0.00 0.00 0.00 0.00% 60 0 3.13%
ARCC240517P00021000 5/2/2024 4:43 PM 21 0.40 0.00 0.00 0.00 0.00% 1 0 0.00%
ARCC240517P00022000 4/29/2024 3:00 PM 22 1.10 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

HTGC Hercules Capital, Inc.
19.30
0.00%
 
MAIN Main Street Capital Corporation
49.89
-0.52%
 
FSK FS KKR Capital Corp.
19.10
-0.57%
 
BXSL Blackstone Secured Lending Fund
31.99
-0.50%
 
PFLT PennantPark Floating Rate Capital Ltd.
11.30
-0.88%
 
GBDC Golub Capital BDC, Inc.
16.84
-0.82%
 
HRZN Horizon Technology Finance Corporation
11.79
0.00%
 
PDI PIMCO Dynamic Income Fund
19.22
+0.79%
 
PSEC Prospect Capital Corporation
5.22
-0.57%
 
CSWC Capital Southwest Corporation
25.79
-1.49%