At close: December 18 at 4:00:02 PM EST
Pre-Market: 4:05:16 AM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC241220C00010000 | 12/12/2024 2:30 PM | 10 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ARCC241220C00012000 | 5/28/2024 4:09 PM | 12 | 9.25 | 7.00 | 11.00 | 0.00 | 0.00% | 2 | 0 | 428.13% |
| ARCC241220C00013000 | 12/12/2024 7:50 PM | 13 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| ARCC241220C00014000 | 9/13/2024 1:45 PM | 14 | 6.36 | 7.20 | 7.60 | 0.00 | 0.00% | 1 | 1 | 513.28% |
| ARCC241220C00015000 | 9/13/2024 1:31 PM | 15 | 5.39 | 4.80 | 8.30 | 0.00 | 0.00% | 61 | 1 | 492.97% |
| ARCC241220C00016000 | 9/13/2024 1:30 PM | 16 | 4.44 | 4.30 | 7.40 | 0.00 | 0.00% | - | 1 | 502.73% |
| ARCC241220C00017000 | 11/27/2024 2:30 PM | 17 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ARCC241220C00018000 | 12/12/2024 7:50 PM | 18 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| ARCC241220C00019000 | 12/3/2024 8:37 PM | 19 | 3.27 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ARCC241220C00020000 | 12/16/2024 2:30 PM | 20 | 1.77 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| ARCC241220C00021000 | 12/18/2024 8:22 PM | 21 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 1.56% |
| ARCC241220C00022000 | 12/18/2024 7:51 PM | 22 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| ARCC241220C00023000 | 12/16/2024 3:37 PM | 23 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ARCC241220C00024000 | 7/9/2024 6:07 PM | 24 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 0 | 118.75% |
| ARCC241220C00025000 | 3/18/2024 2:54 PM | 25 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 7 | 217.97% |
| ARCC241220C00026000 | 11/27/2024 4:25 PM | 26 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC241220P00010000 | 12/10/2024 4:12 PM | 10 | 0.05 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ARCC241220P00014000 | 7/5/2024 3:20 PM | 14 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 8 | 320.31% |
| ARCC241220P00015000 | 8/13/2024 7:09 PM | 15 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 5,479 | 331.25% |
| ARCC241220P00016000 | 9/11/2024 5:46 PM | 16 | 0.27 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 187.50% |
| ARCC241220P00017000 | 10/15/2024 3:50 PM | 17 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 370 | 257.03% |
| ARCC241220P00018000 | 11/6/2024 6:45 PM | 18 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 3,218 | 155.47% |
| ARCC241220P00019000 | 12/9/2024 2:30 PM | 19 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| ARCC241220P00020000 | 12/18/2024 7:55 PM | 20 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| ARCC241220P00021000 | 12/18/2024 8:44 PM | 21 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 158 | 0 | 0.00% |
| ARCC241220P00022000 | 12/18/2024 8:32 PM | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 0 | 0.00% |
| ARCC241220P00023000 | 12/17/2024 5:13 PM | 23 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ARCC241220P00024000 | 12/16/2024 6:54 PM | 24 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ARCC241220P00025000 | 11/29/2024 5:57 PM | 25 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
Related Tickers
HTGC Hercules Capital, Inc.
18.80
-1.98%
MAIN Main Street Capital Corporation
54.99
-1.13%
OBDC Blue Owl Capital Corporation
14.90
-1.32%
BXSL Blackstone Secured Lending Fund
31.47
-1.04%
FSK FS KKR Capital Corp.
20.97
-1.50%
PFLT PennantPark Floating Rate Capital Ltd.
10.67
-1.30%
CSWC Capital Southwest Corporation
20.88
-1.74%
PDI PIMCO Dynamic Income Fund
18.51
-1.44%
GBDC Golub Capital BDC, Inc.
14.69
-1.74%
ARES Ares Management Corporation
169.22
-5.11%