NYSE - Nasdaq Real Time Price USD

Main Street Capital Corporation (MAIN)

50.90 +0.26 (+0.51%)
As of 12:27 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MAIN240517C00029700 3/20/2024 1:30 PM 29.7 16.10 0.00 0.00 0.00 0.00% - 0 0.00%
MAIN240517C00039700 4/16/2024 7:47 PM 39.7 7.00 9.60 13.90 0.00 0.00% 1 0 121.29%
MAIN240517C00044700 5/6/2024 7:25 PM 44.7 6.02 5.60 7.90 0.00 0.00% 2 1 76.56%
MAIN240517C00045000 3/18/2024 5:49 PM 45 1.67 - - 1.67 - - - 0.00%
MAIN240517C00049700 5/7/2024 4:05 PM 49.7 1.50 1.35 1.60 0.30 25.00% 11 401 25.00%
MAIN240517C00050000 3/18/2024 7:09 PM 50 0.06 - - 0.06 - - - 0.00%
MAIN240517C00054700 5/7/2024 1:56 PM 54.7 0.05 0.00 0.05 0.00 0.00% 10 86 25.39%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MAIN240517P00039700 4/22/2024 1:35 PM 39.7 0.10 0.00 0.10 0.00 0.00% 1 23 72.27%
MAIN240517P00044700 5/7/2024 3:42 PM 44.7 0.05 0.00 0.15 -0.03 -37.50% 3 949 52.44%
MAIN240517P00045000 3/18/2024 4:36 PM 45 0.70 0.00 0.00 0.00 0.00% 14 14 12.50%
MAIN240517P00049700 5/7/2024 3:25 PM 49.7 0.20 0.00 0.25 -0.18 -47.37% 16 83 19.83%

Related Tickers

ARCC Ares Capital Corporation
20.82
-0.36%
 
HTGC Hercules Capital, Inc.
19.77
+0.48%
 
GAIN Gladstone Investment Corporation
14.32
0.00%
 
PFLT PennantPark Floating Rate Capital Ltd.
11.56
+0.53%
 
PSEC Prospect Capital Corporation
5.29
+0.76%
 
GLAD Gladstone Capital Corporation
22.05
+1.57%
 
HRZN Horizon Technology Finance Corporation
11.75
-0.17%
 
CSWC Capital Southwest Corporation
26.59
+0.21%
 
BXSL Blackstone Secured Lending Fund
32.25
-0.77%
 
TSLX Sixth Street Specialty Lending, Inc.
21.07
+0.14%