NasdaqGS - Nasdaq Real Time Price USD

Ares Capital Corporation (ARCC)

20.66 -0.00 (-0.02%)
As of 11:11 AM 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
ARCC240517C00010000 4/3/2024 6:21 PM 10 10.97 10.60 12.70 0.00 0.00% 1 0 295.70%
ARCC240517C00017000 3/26/2024 5:02 PM 17 3.24 3.50 5.50 0.00 0.00% 9 19 113.09%
ARCC240517C00019000 4/22/2024 7:35 PM 19 1.75 1.55 3.20 0.00 0.00% 21 79 67.48%
ARCC240517C00020000 4/22/2024 7:40 PM 20 0.85 0.80 0.90 0.00 0.00% 505 1,431 23.83%
ARCC240517C00021000 4/23/2024 2:50 PM 21 0.22 0.20 0.25 -0.01 -3.85% 169 6,095 18.36%
ARCC240517C00022000 4/19/2024 5:18 PM 22 0.03 0.00 0.05 0.00 0.00% 1 419 18.75%

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 96.68%
ARCC240517P00017000 3/6/2024 8:18 PM 17 0.05 0.00 2.35 0.00 0.00% 1 2 133.59%
ARCC240517P00018000 3/20/2024 6:55 PM 18 0.07 0.00 0.10 0.00 0.00% 10 170 41.21%
ARCC240517P00019000 4/22/2024 5:22 PM 19 0.05 0.00 0.10 0.00 0.00% 10 4,369 28.71%
ARCC240517P00020000 4/23/2024 2:51 PM 20 0.15 0.10 0.15 -0.02 -11.76% 953 13,049 18.56%
ARCC240517P00021000 4/22/2024 7:53 PM 21 0.57 0.50 0.55 0.00 0.00% 46 977 16.11%
ARCC240517P00022000 4/9/2024 6:36 PM 22 1.33 0.45 1.45 0.00 0.00% - 4 23.63%

Related Tickers

HTGC Hercules Capital, Inc.
18.84
+0.80%
 
MAIN Main Street Capital Corporation
48.54
+0.80%
 
FSK FS KKR Capital Corp.
19.39
-0.15%
 
BXSL Blackstone Secured Lending Fund
31.84
+0.76%
 
HRZN Horizon Technology Finance Corporation
11.62
+1.62%
 
PFLT PennantPark Floating Rate Capital Ltd.
11.50
+1.07%
 
GBDC Golub Capital BDC, Inc.
17.22
+0.67%
 
PDI PIMCO Dynamic Income Fund
18.83
+0.51%
 
CSWC Capital Southwest Corporation
25.57
+0.61%
 
PSEC Prospect Capital Corporation
5.45
+0.89%