NasdaqGS - Delayed Quote • USD
Ares Capital Corporation (ARCC)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:49 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 | 142.97% |
| ARCC240621C00016000 | 4/19/2024 4:56 PM | 16 | 4.70 | 4.30 | 6.80 | 0.00 | 0.00% | 1 | 1 | 78.91% |
| ARCC240621C00017000 | 4/15/2024 6:04 PM | 17 | 3.30 | 3.20 | 5.80 | 0.00 | 0.00% | 21 | 8 | 62.21% |
| ARCC240621C00018000 | 5/16/2024 2:24 PM | 18 | 3.60 | 2.50 | 4.10 | 0.00 | 0.00% | 1 | 10 | 85.25% |
| ARCC240621C00019000 | 5/14/2024 5:55 PM | 19 | 2.35 | 1.35 | 3.20 | 0.00 | 0.00% | 1 | 67 | 74.22% |
| ARCC240621C00020000 | 5/17/2024 6:49 PM | 20 | 1.27 | 1.20 | 1.35 | -0.03 | -2.31% | 58 | 4,074 | 17.48% |
| ARCC240621C00021000 | 5/17/2024 7:56 PM | 21 | 0.40 | 0.35 | 0.45 | 0.03 | 8.11% | 302 | 9,555 | 11.04% |
| ARCC240621C00022000 | 5/17/2024 7:53 PM | 22 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 3 | 896 | 12.99% |
| ARCC240621C00023000 | 4/29/2024 1:58 PM | 23 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 79 | 22.27% |
| ARCC240621C00024000 | 1/3/2024 6:19 PM | 24 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 30.27% |
| ARCC240621C00025000 | 10/24/2023 6:51 PM | 25 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 37.50% |
| 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 | 110.94% |
| ARCC240621P00013000 | 12/14/2023 3:31 PM | 13 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 132.42% |
| ARCC240621P00014000 | 12/20/2023 8:59 PM | 14 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 116.60% |
| ARCC240621P00015000 | 4/19/2024 2:31 PM | 15 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 30 | 87.70% |
| ARCC240621P00016000 | 3/26/2024 1:30 PM | 16 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 37 | 25.00% |
| ARCC240621P00017000 | 5/7/2024 2:00 PM | 17 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 6,957 | 55.86% |
| ARCC240621P00018000 | 5/15/2024 6:20 PM | 18 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 1,805 | 44.73% |
| ARCC240621P00019000 | 5/17/2024 7:51 PM | 19 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 121 | 12,019 | 29.88% |
| ARCC240621P00020000 | 5/17/2024 7:04 PM | 20 | 0.12 | 0.10 | 0.15 | 0.00 | 0.00% | 68 | 25,748 | 22.66% |
| ARCC240621P00021000 | 5/17/2024 7:32 PM | 21 | 0.31 | 0.30 | 0.35 | -0.11 | -26.19% | 1,222 | 1,789 | 18.26% |
| ARCC240621P00022000 | 5/15/2024 6:22 PM | 22 | 1.15 | 1.00 | 1.40 | 0.00 | 0.00% | 1 | 106 | 37.40% |
| ARCC240621P00023000 | 5/14/2024 7:39 PM | 23 | 1.73 | 1.15 | 4.40 | 0.00 | 0.00% | 1 | 12 | 65.43% |
| 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 | 106.35% |
| ARCC240621P00027000 | 10/31/2023 6:24 PM | 27 | 8.70 | 7.10 | 9.00 | 0.00 | 0.00% | 1 | 11 | 157.91% |
| ARCC240621P00028000 | 10/24/2023 7:05 PM | 28 | 9.70 | 8.00 | 9.90 | 0.00 | 0.00% | - | 10 | 162.70% |
| ARCC240621P00030000 | 10/25/2023 3:49 PM | 30 | 11.60 | 9.90 | 11.80 | 0.00 | 0.00% | - | 0 | 174.51% |
Related Tickers
HTGC Hercules Capital, Inc.
19.36
+1.52%
MAIN Main Street Capital Corporation
48.75
+0.21%
FSK FS KKR Capital Corp.
20.03
+0.45%
BXSL Blackstone Secured Lending Fund
30.62
+0.26%
PFLT PennantPark Floating Rate Capital Ltd.
11.28
+0.18%
PDI PIMCO Dynamic Income Fund
19.17
+0.16%
GBDC Golub Capital BDC, Inc.
16.39
-0.24%
CSWC Capital Southwest Corporation
26.20
+0.81%
HRZN Horizon Technology Finance Corporation
11.56
-0.09%
UTG Reaves Utility Income Fund
28.24
-0.49%