NasdaqGS - Delayed Quote • USD
Prospect Capital Corporation (PSEC)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSEC240621C00001000 | 5/21/2024 1:41 PM | 1 | 4.60 | 4.40 | 4.90 | 0.00 | 0.00% | - | 0 | 400.00% |
| PSEC240621C00002000 | 11/2/2023 3:58 PM | 2 | 2.45 | 3.50 | 3.90 | 0.00 | 0.00% | - | 0 | 301.56% |
| PSEC240621C00003000 | 5/29/2024 2:43 PM | 3 | 2.55 | 2.40 | 2.85 | 0.00 | 0.00% | 1 | 1 | 118.75% |
| PSEC240621C00004000 | 5/24/2024 5:03 PM | 4 | 1.70 | 1.40 | 2.10 | 0.00 | 0.00% | 4 | 13 | 140.63% |
| PSEC240621C00005000 | 5/30/2024 7:59 PM | 5 | 0.65 | 0.55 | 0.75 | 0.00 | 0.00% | 2 | 314 | 70.31% |
| PSEC240621C00006000 | 5/31/2024 7:52 PM | 6 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 6 | 9,555 | 32.42% |
| PSEC240621C00007000 | 5/23/2024 5:22 PM | 7 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3,118 | 60.16% |
| PSEC240621C00008000 | 5/28/2024 3:57 PM | 8 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 18 | 85.94% |
| PSEC240621C00009000 | 1/31/2024 4:16 PM | 9 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| PSEC240621C00010000 | 1/31/2024 4:16 PM | 10 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 17 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSEC240621P00001000 | 5/29/2024 7:59 PM | 1 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 829.69% |
| PSEC240621P00002000 | 10/31/2023 1:30 PM | 2 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| PSEC240621P00003000 | 4/3/2024 4:05 PM | 3 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 25 | 151.56% |
| PSEC240621P00004000 | 5/31/2024 3:09 PM | 4 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 642 | 90.63% |
| PSEC240621P00005000 | 5/31/2024 7:09 PM | 5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 36 | 66,735 | 62.89% |
| PSEC240621P00006000 | 5/31/2024 6:31 PM | 6 | 0.50 | 0.35 | 0.50 | 0.05 | 11.11% | 58 | 1,034 | 48.44% |
| PSEC240621P00007000 | 5/21/2024 2:28 PM | 7 | 1.40 | 1.15 | 1.65 | 0.00 | 0.00% | 12 | 349 | 57.81% |
| PSEC240621P00008000 | 3/6/2024 3:23 PM | 8 | 2.70 | 0.60 | 4.90 | 0.00 | 0.00% | 1 | 4 | 188.28% |
| PSEC240621P00009000 | 2/13/2024 3:54 PM | 9 | 3.80 | 2.80 | 4.00 | 0.00 | 0.00% | 4 | 4 | 103.13% |
| PSEC240621P00010000 | 5/29/2024 7:55 PM | 10 | 4.40 | 4.10 | 4.70 | 0.00 | 0.00% | 2 | 20 | 121.88% |
| PSEC240621P00012000 | 5/22/2024 7:29 PM | 12 | 6.10 | 6.10 | 6.70 | 0.00 | 0.00% | 1 | 0 | 151.56% |
Related Tickers
HRZN Horizon Technology Finance Corporation
11.60
+0.17%
SCM Stellus Capital Investment Corporation
13.88
+0.68%
PFLT PennantPark Floating Rate Capital Ltd.
11.39
+0.89%
MAIN Main Street Capital Corporation
49.00
+1.09%
EARN Ellington Credit Company
7.06
+1.15%
PNNT PennantPark Investment Corporation
7.49
+0.94%
OXLC Oxford Lane Capital Corp.
5.46
+0.92%
GAIN Gladstone Investment Corporation
14.03
+0.57%
HTGC Hercules Capital, Inc.
19.74
+1.02%
GLAD Gladstone Capital Corporation
22.40
+0.31%