NasdaqGS - Delayed Quote • USD
Ares Capital Corporation (ARCC)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:56 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 | 120.31% |
| ARCC240621C00016000 | 4/19/2024 4:56 PM | 16 | 4.70 | 4.30 | 6.80 | 0.00 | 0.00% | 1 | 1 | 190.63% |
| ARCC240621C00017000 | 4/15/2024 6:04 PM | 17 | 3.30 | 3.20 | 5.80 | 0.00 | 0.00% | 21 | 8 | 166.89% |
| ARCC240621C00018000 | 5/22/2024 6:01 PM | 18 | 3.30 | 2.65 | 5.20 | 0.00 | 0.00% | 1 | 10 | 82.42% |
| ARCC240621C00019000 | 5/30/2024 1:35 PM | 19 | 2.35 | 0.15 | 4.20 | 0.00 | 0.00% | 2 | 71 | 144.73% |
| ARCC240621C00020000 | 5/31/2024 5:25 PM | 20 | 1.60 | 1.50 | 1.80 | 0.24 | 17.65% | 18 | 3,748 | 39.94% |
| ARCC240621C00021000 | 5/31/2024 7:32 PM | 21 | 0.63 | 0.55 | 0.65 | 0.11 | 21.15% | 68 | 9,684 | 13.87% |
| ARCC240621C00022000 | 5/31/2024 6:59 PM | 22 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 21 | 953 | 9.57% |
| ARCC240621C00023000 | 4/29/2024 1:58 PM | 23 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 79 | 6.25% |
| ARCC240621C00024000 | 1/3/2024 6:19 PM | 24 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 36.72% |
| ARCC240621C00025000 | 5/24/2024 2:10 PM | 25 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 6 | 39.45% |
| 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 | 150.00% |
| ARCC240621P00013000 | 12/14/2023 3:31 PM | 13 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 178.13% |
| ARCC240621P00014000 | 12/20/2023 8:59 PM | 14 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 157.42% |
| ARCC240621P00015000 | 4/19/2024 2:31 PM | 15 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 30 | 119.14% |
| ARCC240621P00016000 | 3/26/2024 1:30 PM | 16 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 37 | 25.00% |
| ARCC240621P00017000 | 5/24/2024 4:50 PM | 17 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 6,958 | 110.35% |
| ARCC240621P00018000 | 5/29/2024 2:02 PM | 18 | 0.08 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 1,562 | 62.50% |
| ARCC240621P00019000 | 5/30/2024 5:18 PM | 19 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 12,108 | 42.97% |
| ARCC240621P00020000 | 5/31/2024 7:58 PM | 20 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 15 | 25,612 | 29.49% |
| ARCC240621P00021000 | 5/31/2024 7:52 PM | 21 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 220 | 4,873 | 24.22% |
| ARCC240621P00022000 | 5/31/2024 7:47 PM | 22 | 0.90 | 0.80 | 1.00 | -0.13 | -12.62% | 7 | 239 | 37.70% |
| ARCC240621P00023000 | 5/14/2024 7:39 PM | 23 | 1.73 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 12 | 116.60% |
| 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 | 150.98% |
| ARCC240621P00027000 | 10/31/2023 6:24 PM | 27 | 8.70 | 7.10 | 9.00 | 0.00 | 0.00% | 1 | 11 | 217.58% |
| ARCC240621P00028000 | 10/24/2023 7:05 PM | 28 | 9.70 | 8.00 | 9.90 | 0.00 | 0.00% | - | 10 | 224.32% |
| ARCC240621P00030000 | 10/25/2023 3:49 PM | 30 | 11.60 | 9.90 | 11.80 | 0.00 | 0.00% | - | 0 | 240.53% |
Related Tickers
HTGC Hercules Capital, Inc.
19.74
+1.02%
MAIN Main Street Capital Corporation
49.00
+1.09%
FSK FS KKR Capital Corp.
20.50
+1.23%
BXSL Blackstone Secured Lending Fund
31.47
+0.83%
PFLT PennantPark Floating Rate Capital Ltd.
11.39
+0.89%
PDI PIMCO Dynamic Income Fund
19.26
+0.36%
CSWC Capital Southwest Corporation
25.58
+0.95%
ARES Ares Management Corporation
140.17
-1.97%
HRZN Horizon Technology Finance Corporation
11.60
+0.17%
GBDC Golub Capital BDC, Inc.
16.57
+1.59%