As of 3:40 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 | 595.31% |
| ARCC240621C00016000 | 4/19/2024 4:56 PM | 16 | 4.70 | 4.30 | 6.80 | 0.00 | 0.00% | 1 | 1 | 351.17% |
| ARCC240621C00017000 | 6/13/2024 4:14 PM | 17 | 4.20 | 2.60 | 5.50 | 0.00 | 0.00% | 10 | 0 | 216.02% |
| ARCC240621C00018000 | 6/6/2024 1:30 PM | 18 | 3.60 | 2.40 | 3.50 | 0.00 | 0.00% | 4 | 0 | 156.64% |
| ARCC240621C00019000 | 6/14/2024 1:53 PM | 19 | 1.75 | 1.35 | 2.90 | 0.00 | 0.00% | 30 | 9 | 141.41% |
| ARCC240621C00020000 | 6/18/2024 5:21 PM | 20 | 0.61 | 0.55 | 0.75 | -0.04 | -6.15% | 1 | 31 | 46.29% |
| ARCC240621C00021000 | 6/18/2024 1:31 PM | 21 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 1 | 221 | 21.88% |
| ARCC240621C00022000 | 6/18/2024 1:30 PM | 22 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 982 | 49.22% |
| ARCC240621C00023000 | 6/14/2024 7:13 PM | 23 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 99 | 61.72% |
| ARCC240621C00024000 | 1/3/2024 6:19 PM | 24 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 92.19% |
| ARCC240621C00025000 | 5/24/2024 2:10 PM | 25 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 6 | 110.16% |
| 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 | 374.22% |
| ARCC240621P00014000 | 12/20/2023 8:59 PM | 14 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 326.95% |
| ARCC240621P00015000 | 4/19/2024 2:31 PM | 15 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 30 | 242.19% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 6,958 | 50.00% |
| ARCC240621P00018000 | 5/29/2024 2:02 PM | 18 | 0.08 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 1,562 | 114.06% |
| ARCC240621P00019000 | 6/17/2024 3:59 PM | 19 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 12,106 | 57.03% |
| ARCC240621P00020000 | 6/18/2024 7:11 PM | 20 | 0.04 | 0.00 | 0.05 | 0.02 | 100.00% | 131 | 25,630 | 27.74% |
| ARCC240621P00021000 | 6/18/2024 6:59 PM | 21 | 0.41 | 0.35 | 0.45 | 0.00 | 0.00% | 153 | 4,950 | 18.75% |
| ARCC240621P00022000 | 6/18/2024 6:07 PM | 22 | 1.38 | 1.35 | 1.45 | 0.11 | 8.66% | 22 | 113 | 43.75% |
| ARCC240621P00023000 | 5/14/2024 7:39 PM | 23 | 1.73 | 1.25 | 3.30 | 0.00 | 0.00% | 1 | 12 | 203.32% |
| ARCC240621P00025000 | 6/17/2024 2:24 PM | 25 | 4.41 | 4.30 | 4.50 | 0.00 | 0.00% | - | 5 | 122.66% |
| ARCC240621P00026000 | 3/18/2024 1:49 PM | 26 | 6.22 | 4.90 | 7.10 | 0.00 | 0.00% | 6 | 14 | 245.31% |
| ARCC240621P00027000 | 6/17/2024 2:24 PM | 27 | 6.28 | 6.30 | 6.50 | 0.00 | 0.00% | 1 | 11 | 157.81% |
| ARCC240621P00028000 | 10/24/2023 7:05 PM | 28 | 9.70 | 8.00 | 9.90 | 0.00 | 0.00% | - | 10 | 425.78% |
| ARCC240621P00030000 | 10/25/2023 3:49 PM | 30 | 11.60 | 9.90 | 11.80 | 0.00 | 0.00% | - | 0 | 456.45% |
Related Tickers
HTGC Hercules Capital, Inc.
19.56
-0.13%
MAIN Main Street Capital Corporation
49.70
+0.28%
FSK FS KKR Capital Corp.
19.39
-0.61%
BXSL Blackstone Secured Lending Fund
31.49
+0.24%
PFLT PennantPark Floating Rate Capital Ltd.
11.23
-0.40%
UTG Reaves Utility Income Fund
27.22
-1.50%
PDI PIMCO Dynamic Income Fund
18.77
+0.95%
CSWC Capital Southwest Corporation
25.48
+0.35%
HRZN Horizon Technology Finance Corporation
11.78
-0.17%
GBDC Golub Capital BDC, Inc.
15.62
-0.79%