At close: June 17 at 4:00 PM EDT
After hours: June 17 at 7:40 PM EDT
| 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 | 568.75% |
| ARCC240621C00016000 | 4/19/2024 4:56 PM | 16 | 4.70 | 4.30 | 6.80 | 0.00 | 0.00% | 1 | 1 | 333.20% |
| ARCC240621C00017000 | 6/13/2024 4:14 PM | 17 | 4.20 | 2.05 | 5.60 | 0.00 | 0.00% | 10 | 0 | 140.63% |
| ARCC240621C00018000 | 6/6/2024 1:30 PM | 18 | 3.60 | 1.05 | 4.60 | 0.00 | 0.00% | 4 | 0 | 108.59% |
| ARCC240621C00019000 | 6/14/2024 1:53 PM | 19 | 1.75 | 0.85 | 3.50 | 0.00 | 0.00% | 30 | 9 | 135.16% |
| ARCC240621C00020000 | 6/17/2024 5:15 PM | 20 | 0.65 | 0.50 | 0.85 | -0.11 | -14.47% | 8 | 31 | 46.88% |
| ARCC240621C00021000 | 6/17/2024 4:02 PM | 21 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 84 | 169 | 17.58% |
| ARCC240621C00022000 | 6/14/2024 1:31 PM | 22 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 982 | 45.70% |
| ARCC240621C00023000 | 6/14/2024 7:13 PM | 23 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 99 | 59.38% |
| ARCC240621C00024000 | 1/3/2024 6:19 PM | 24 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 89.06% |
| ARCC240621C00025000 | 5/24/2024 2:10 PM | 25 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 6 | 107.81% |
| 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 | 318.75% |
| ARCC240621P00013000 | 12/14/2023 3:31 PM | 13 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 377.34% |
| ARCC240621P00014000 | 12/20/2023 8:59 PM | 14 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 330.47% |
| ARCC240621P00015000 | 4/19/2024 2:31 PM | 15 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 30 | 245.31% |
| 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 | 175.78% |
| ARCC240621P00018000 | 5/29/2024 2:02 PM | 18 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 1,562 | 88.28% |
| ARCC240621P00019000 | 6/17/2024 3:59 PM | 19 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 12,110 | 51.56% |
| ARCC240621P00020000 | 6/17/2024 7:37 PM | 20 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 65 | 25,655 | 40.63% |
| ARCC240621P00021000 | 6/17/2024 7:18 PM | 21 | 0.41 | 0.30 | 0.40 | 0.08 | 24.24% | 157 | 4,971 | 25.98% |
| ARCC240621P00022000 | 6/17/2024 2:24 PM | 22 | 1.27 | 1.00 | 1.45 | -0.06 | -4.51% | 1 | 112 | 66.80% |
| ARCC240621P00023000 | 5/14/2024 7:39 PM | 23 | 1.73 | 1.25 | 3.30 | 0.00 | 0.00% | 1 | 12 | 213.67% |
| ARCC240621P00025000 | 10/25/2023 1:50 PM | 25 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ARCC240621P00026000 | 3/18/2024 1:49 PM | 26 | 6.22 | 4.90 | 7.10 | 0.00 | 0.00% | 6 | 14 | 260.16% |
| ARCC240621P00027000 | 10/31/2023 6:24 PM | 27 | 8.70 | 7.10 | 9.00 | 0.00 | 0.00% | 1 | 11 | 424.61% |
| ARCC240621P00028000 | 10/24/2023 7:05 PM | 28 | 9.70 | 8.00 | 9.90 | 0.00 | 0.00% | - | 10 | 436.72% |
| ARCC240621P00030000 | 10/25/2023 3:49 PM | 30 | 11.60 | 9.90 | 11.80 | 0.00 | 0.00% | - | 0 | 468.36% |
Related Tickers
HTGC Hercules Capital, Inc.
19.58
+0.05%
MAIN Main Street Capital Corporation
49.56
+0.45%
FSK FS KKR Capital Corp.
19.51
-0.10%
BXSL Blackstone Secured Lending Fund
31.41
+0.26%
PFLT PennantPark Floating Rate Capital Ltd.
11.27
0.00%
HRZN Horizon Technology Finance Corporation
11.80
-0.67%
UTG Reaves Utility Income Fund
27.64
-1.32%
CSWC Capital Southwest Corporation
25.39
+0.24%
PDI PIMCO Dynamic Income Fund
18.59
-2.41%
GBDC Golub Capital BDC, Inc.
15.74
+0.45%