NYSE - Nasdaq Real Time Price USD
Main Street Capital Corporation (MAIN)
54.15
-0.49
(-0.90%)
At close: April 25 at 4:00:02 PM EDT
54.80
+0.65
+(1.20%)
After hours: April 25 at 7:55:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAIN250516C00035000 | 4/10/2025 3:22 PM | 35 | 16.81 | 18.50 | 19.80 | 0.00 | 0.00% | - | 1 | 50.00% |
| MAIN250516C00040000 | 4/25/2025 10:53 AM | 40 | 14.90 | 12.90 | 14.90 | 0.71 | 5.00% | 1 | 2 | 109.47% |
| MAIN250516C00045000 | 4/21/2025 11:39 AM | 45 | 6.80 | 8.90 | 11.40 | 0.00 | 0.00% | 1 | 6 | 85.21% |
| MAIN250516C00050000 | 4/25/2025 1:18 PM | 50 | 5.04 | 4.70 | 5.10 | 0.01 | 0.20% | 2 | 227 | 50.10% |
| MAIN250516C00055000 | 4/25/2025 2:58 PM | 55 | 1.10 | 1.15 | 1.50 | -0.59 | -34.91% | 52 | 1,649 | 36.28% |
| MAIN250516C00060000 | 4/25/2025 3:03 PM | 60 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 21 | 315 | 32.72% |
| MAIN250516C00065000 | 4/23/2025 2:08 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 47 | 38.67% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAIN250516P00030000 | 4/10/2025 10:26 AM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 110.94% |
| MAIN250516P00035000 | 4/24/2025 2:48 PM | 35 | 0.14 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 13 | 135.06% |
| MAIN250516P00040000 | 4/24/2025 10:42 AM | 40 | 0.18 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 26 | 74.22% |
| MAIN250516P00045000 | 4/24/2025 1:33 PM | 45 | 0.39 | 0.10 | 0.45 | 0.08 | 25.81% | 1 | 277 | 57.13% |
| MAIN250516P00050000 | 4/25/2025 1:57 PM | 50 | 1.02 | 0.85 | 1.10 | 0.09 | 9.68% | 1,132 | 1,674 | 50.73% |
| MAIN250516P00055000 | 4/25/2025 12:46 PM | 55 | 2.37 | 1.95 | 2.65 | -0.20 | -7.78% | 214 | 290 | 42.14% |
| MAIN250516P00060000 | 4/23/2025 2:47 PM | 60 | 6.88 | 5.60 | 7.00 | 0.00 | 0.00% | 4 | 41 | 60.11% |
Related Tickers
ARCC Ares Capital Corporation
21.11
+0.05%
HTGC Hercules Capital, Inc.
17.91
-0.11%
GLAD Gladstone Capital Corporation
25.42
+0.55%
OBDC Blue Owl Capital Corporation
14.26
+0.07%
GAIN Gladstone Investment Corporation
13.97
+0.58%
UTG Reaves Utility Income Fund
32.23
+0.66%
CSWC Capital Southwest Corporation
20.24
+1.40%
BXSL Blackstone Secured Lending Fund
29.64
+0.85%
PFLT PennantPark Floating Rate Capital Ltd.
10.15
+1.81%
TROW T. Rowe Price Group, Inc.
88.44
-1.21%