Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

Main Street Capital Corporation (MAIN)

Compare
57.65
-0.99
(-1.69%)
At close: March 10 at 4:00:02 PM EDT
58.20
+0.55
+(0.95%)
After hours: March 10 at 7:58:32 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MAIN250321C00024400 12/23/2024 12:06 AM 24.4 26.90 - - 0.00 0.00% - - 0.00%
MAIN250321C00024700 10/16/2024 12:48 PM 24.7 26.90 25.60 29.60 0.00 0.00% 79 0 0.00%
MAIN250321C00025000 8/22/2024 2:00 PM 25 24.76 0.00 0.00 0.00 0.00% - 0 0.00%
MAIN250321C00029400 11/26/2024 1:24 PM 29.4 25.05 26.60 30.60 0.00 0.00% - - 236.33%
MAIN250321C00029700 11/26/2024 1:24 PM 29.7 25.05 0.00 0.00 0.00 0.00% 170 0 0.00%
MAIN250321C00034400 12/23/2024 12:06 AM 34.4 14.30 - - 0.00 0.00% - - 0.00%
MAIN250321C00034700 9/12/2024 10:49 AM 34.7 14.30 16.00 18.10 0.00 0.00% - 0 0.00%
MAIN250321C00035000 9/12/2024 10:49 AM 35 14.30 0.00 0.00 0.00 0.00% 1 1 0.00%
MAIN250321C00039400 12/23/2024 12:06 AM 39.4 10.22 - - 0.00 0.00% - - 0.00%
MAIN250321C00039700 9/5/2024 9:49 AM 39.7 10.22 10.90 12.90 0.00 0.00% - 1 0.00%
MAIN250321C00040000 9/5/2024 9:49 AM 40 10.22 0.00 0.00 0.00 0.00% - 1 0.00%
MAIN250321C00044400 12/23/2024 12:06 AM 44.4 8.42 - - 0.00 0.00% - - 0.00%
MAIN250321C00044700 11/19/2024 1:31 PM 44.7 8.42 0.00 0.00 0.00 0.00% 1 0 0.00%
MAIN250321C00045000 8/29/2024 9:35 AM 45 4.40 0.00 0.00 0.00 0.00% 13 11 0.00%
MAIN250321C00049400 3/6/2025 3:28 PM 49.4 8.40 0.00 0.00 0.00 0.00% 6 0 0.00%
MAIN250321C00049700 12/18/2024 3:47 PM 49.7 6.00 0.00 0.00 0.00 0.00% 11 244 0.00%
MAIN250321C00050000 9/19/2024 3:44 PM 50 1.88 0.00 0.00 0.00 0.00% 4 138 0.00%
MAIN250321C00054400 3/10/2025 3:13 PM 54.4 3.20 0.00 0.00 0.00 0.00% 12 0 0.00%
MAIN250321C00054700 12/18/2024 1:01 PM 54.7 2.55 0.00 0.00 0.00 0.00% 2 332 0.00%
MAIN250321C00055000 9/19/2024 2:49 PM 55 0.35 0.00 0.00 0.00 0.00% 2 46 0.00%
MAIN250321C00059400 3/10/2025 3:53 PM 59.4 0.55 0.00 0.00 0.00 0.00% 17 0 6.25%
MAIN250321C00059700 12/19/2024 1:59 PM 59.7 0.49 0.00 0.00 0.00 0.00% 3 332 6.25%
MAIN250321C00060000 9/6/2024 1:10 PM 60 0.10 0.00 0.00 0.00 0.00% 1 23 6.25%
MAIN250321C00064400 3/10/2025 12:53 PM 64.4 0.05 0.00 0.00 0.00 0.00% 18 0 12.50%
MAIN250321C00064700 12/19/2024 1:59 PM 64.7 0.06 - 0.00 0.00 0.00% 1 1 12.50%
MAIN250321C00069400 3/10/2025 1:42 PM 69.4 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
MAIN250321C00074400 1/14/2025 9:30 AM 74.4 0.05 0.00 0.75 0.00 0.00% 102 5 101.17%
MAIN250321C00074700 8/26/2024 11:24 AM 74.7 0.03 - 0.20 0.00 0.00% - 102 89.45%
MAIN250321C00075000 8/26/2024 11:24 AM 75 0.03 0.00 0.00 0.00 0.00% - 102 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MAIN250321P00029400 12/23/2024 12:06 AM 29.4 0.45 - - 0.00 0.00% - - 0.00%
MAIN250321P00029700 9/23/2024 12:12 AM 29.7 0.45 - - 0.00 0.00% - - 0.00%
MAIN250321P00030000 8/12/2024 11:46 AM 30 0.45 0.00 0.50 0.00 0.00% 2 0 215.23%
MAIN250321P00034400 12/23/2024 12:06 AM 34.4 0.25 - - 0.00 0.00% - - 0.00%
MAIN250321P00034700 10/1/2024 11:49 AM 34.7 0.25 0.00 0.75 0.00 0.00% 2 4 188.28%
MAIN250321P00035000 9/13/2024 9:50 AM 35 0.25 0.00 0.00 0.00 0.00% 2 4 50.00%
MAIN250321P00039400 3/10/2025 1:17 PM 39.4 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
MAIN250321P00039700 12/18/2024 10:26 AM 39.7 0.08 0.00 0.00 0.00 0.00% 1 25 50.00%
MAIN250321P00040000 9/19/2024 9:31 AM 40 0.40 0.00 0.00 0.00 0.00% 2 18 50.00%
MAIN250321P00044400 3/10/2025 10:47 AM 44.4 0.05 0.00 0.00 0.00 0.00% 4 0 25.00%
MAIN250321P00044700 12/13/2024 12:47 PM 44.7 0.26 0.00 0.00 0.00 0.00% 20 3,917 25.00%
MAIN250321P00045000 9/19/2024 9:31 AM 45 1.00 0.00 0.00 0.00 0.00% 2 658 25.00%
MAIN250321P00049400 3/10/2025 3:34 PM 49.4 0.14 0.00 0.00 0.00 0.00% 6 0 25.00%
MAIN250321P00049700 12/19/2024 11:35 AM 49.7 0.45 0.00 0.00 0.00 0.00% 5 361 25.00%
MAIN250321P00050000 9/18/2024 1:24 PM 50 2.75 0.00 0.00 0.00 0.00% 2 72 25.00%
MAIN250321P00054400 3/10/2025 3:11 PM 54.4 0.56 0.00 0.00 0.00 0.00% 22 0 6.25%
MAIN250321P00054700 12/19/2024 10:27 AM 54.7 1.85 0.00 0.00 0.00 0.00% 2 132 6.25%
MAIN250321P00055000 9/18/2024 11:35 AM 55 6.15 0.00 0.00 0.00 0.00% 3 10 6.25%
MAIN250321P00059400 3/10/2025 3:09 PM 59.4 2.77 0.00 0.00 0.00 0.00% 13 0 0.00%
MAIN250321P00059700 12/18/2024 3:41 PM 59.7 5.55 0.00 0.00 0.00 0.00% 18 83 0.00%
MAIN250321P00060000 7/29/2024 2:15 PM 60 10.40 10.70 14.50 0.00 0.00% - 1 282.32%
MAIN250321P00064400 2/28/2025 10:55 AM 64.4 4.50 0.00 0.00 0.00 0.00% 1 0 0.00%
MAIN250321P00064700 12/18/2024 12:55 PM 64.7 8.94 0.00 0.00 0.00 0.00% 12 74 0.00%
MAIN250321P00069400 2/28/2025 2:40 PM 69.4 9.10 0.00 0.00 0.00 0.00% 1 0 0.00%
MAIN250321P00069700 12/18/2024 12:57 PM 69.7 13.79 0.00 0.00 0.00 0.00% 4 17 0.00%
MAIN250321P00074400 2/28/2025 2:40 PM 74.4 14.10 0.00 0.00 0.00 0.00% 4 0 0.00%

Related Tickers

ARCC Ares Capital Corporation
22.45
-2.43%
 
HTGC Hercules Capital, Inc.
18.60
-1.59%
 
CSWC Capital Southwest Corporation
22.73
-1.13%
 
OBDC Blue Owl Capital Corporation
14.77
-1.47%
 
GAIN Gladstone Investment Corporation
13.43
-0.52%
 
UTG Reaves Utility Income Fund
31.42
-0.35%
 
BXSL Blackstone Secured Lending Fund
33.02
-0.75%
 
PFLT PennantPark Floating Rate Capital Ltd.
11.14
-0.09%
 
HRZN Horizon Technology Finance Corporation
9.39
+1.24%
 
GLAD Gladstone Capital Corporation
27.32
-1.62%