As of 12:28 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621C00012000 | 12/26/2023 2:30 PM | 12 | 7.78 | 6.80 | 9.60 | 0.00 | 0.00% | - | 1 | 543.75% |
| ARCC240621C00016000 | 4/19/2024 4:56 PM | 16 | 4.70 | 4.30 | 6.80 | 0.00 | 0.00% | 1 | 1 | 321.48% |
| ARCC240621C00017000 | 6/13/2024 4:14 PM | 17 | 4.20 | 2.55 | 5.50 | 0.00 | 0.00% | 10 | 0 | 197.66% |
| ARCC240621C00018000 | 6/6/2024 1:30 PM | 18 | 3.60 | 1.90 | 3.20 | 0.00 | 0.00% | 4 | 0 | 67.19% |
| ARCC240621C00019000 | 6/14/2024 1:53 PM | 19 | 1.75 | 0.65 | 2.45 | 0.00 | 0.00% | 30 | 9 | 171.09% |
| ARCC240621C00020000 | 6/17/2024 1:57 PM | 20 | 0.75 | 0.45 | 0.60 | -0.01 | -1.32% | 5 | 31 | 27.74% |
| ARCC240621C00021000 | 6/17/2024 4:02 PM | 21 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 84 | 169 | 6.25% |
| ARCC240621C00022000 | 6/14/2024 1:31 PM | 22 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 982 | 45.31% |
| ARCC240621C00023000 | 6/14/2024 7:13 PM | 23 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 99 | 25.00% |
| ARCC240621C00024000 | 1/3/2024 6:19 PM | 24 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 83.59% |
| ARCC240621C00025000 | 5/24/2024 2:10 PM | 25 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 6 | 148.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621P00010000 | 12/1/2023 6:14 PM | 10 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 284.38% |
| ARCC240621P00013000 | 12/14/2023 3:31 PM | 13 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 333.20% |
| ARCC240621P00014000 | 12/20/2023 8:59 PM | 14 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 291.02% |
| ARCC240621P00015000 | 4/19/2024 2:31 PM | 15 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 30 | 215.23% |
| ARCC240621P00016000 | 3/26/2024 1:30 PM | 16 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 37 | 50.00% |
| ARCC240621P00017000 | 5/24/2024 4:50 PM | 17 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6,958 | 152.73% |
| ARCC240621P00018000 | 5/29/2024 2:02 PM | 18 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 1,562 | 75.00% |
| ARCC240621P00019000 | 6/17/2024 3:59 PM | 19 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 4 | 12,110 | 25.00% |
| ARCC240621P00020000 | 6/14/2024 7:34 PM | 20 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 261 | 25,655 | 23.05% |
| ARCC240621P00021000 | 6/17/2024 3:59 PM | 21 | 0.58 | 0.40 | 0.60 | 0.25 | 75.76% | 120 | 4,971 | 31.06% |
| ARCC240621P00022000 | 6/17/2024 2:24 PM | 22 | 1.27 | 1.35 | 1.55 | -0.06 | -4.51% | 1 | 112 | 49.61% |
| ARCC240621P00023000 | 5/14/2024 7:39 PM | 23 | 1.73 | 1.25 | 3.30 | 0.00 | 0.00% | 1 | 12 | 177.15% |
| ARCC240621P00025000 | 6/17/2024 2:24 PM | 25 | 4.41 | 0.00 | 0.00 | -2.29 | -34.18% | 2 | 0 | 0.00% |
| ARCC240621P00026000 | 3/18/2024 1:49 PM | 26 | 6.22 | 4.90 | 7.10 | 0.00 | 0.00% | 6 | 14 | 212.11% |
| ARCC240621P00027000 | 6/17/2024 2:24 PM | 27 | 6.28 | 7.10 | 9.00 | -2.42 | -27.82% | 3 | 11 | 365.82% |
| ARCC240621P00028000 | 10/24/2023 7:05 PM | 28 | 9.70 | 8.00 | 9.90 | 0.00 | 0.00% | - | 10 | 375.78% |
| ARCC240621P00030000 | 10/25/2023 3:49 PM | 30 | 11.60 | 9.90 | 11.80 | 0.00 | 0.00% | - | 0 | 402.93% |
Related Tickers
HTGC Hercules Capital, Inc.
19.49
-0.41%
MAIN Main Street Capital Corporation
49.27
-0.15%
FSK FS KKR Capital Corp.
19.43
-0.51%
BXSL Blackstone Secured Lending Fund
31.47
+0.43%
PFLT PennantPark Floating Rate Capital Ltd.
11.23
-0.36%
HRZN Horizon Technology Finance Corporation
11.79
-0.76%
UTG Reaves Utility Income Fund
27.68
-1.18%
CSWC Capital Southwest Corporation
25.26
-0.28%
PDI PIMCO Dynamic Income Fund
18.95
-0.55%
GBDC Golub Capital BDC, Inc.
15.79
+0.77%