NasdaqGS - Delayed Quote USD

Ares Capital Corporation (ARCC)

20.78 +0.15 (+0.73%)
At close: April 26 at 4:00 PM EDT
20.84 +0.06 (+0.29%)
After hours: April 26 at 7:49 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARCC240517C00010000 4/3/2024 6:21 PM 10 10.97 10.20 12.80 0.00 0.00% 1 0 289.06%
ARCC240517C00017000 3/26/2024 5:02 PM 17 3.24 1.90 5.90 0.00 0.00% 9 19 62.89%
ARCC240517C00019000 4/22/2024 7:35 PM 19 1.75 0.90 2.30 0.00 0.00% 21 79 63.48%
ARCC240517C00020000 4/26/2024 6:47 PM 20 0.95 0.90 1.00 0.10 11.76% 20 1,443 26.66%
ARCC240517C00021000 4/26/2024 7:49 PM 21 0.30 0.20 0.30 0.10 50.00% 587 6,653 20.02%
ARCC240517C00022000 4/23/2024 5:06 PM 22 0.03 0.00 0.05 0.00 0.00% 2 419 19.14%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARCC240517P00016000 3/21/2024 3:54 PM 16 0.01 0.00 0.75 0.00 0.00% 1 1 107.03%
ARCC240517P00017000 4/26/2024 2:16 PM 17 0.05 0.00 0.15 0.00 0.00% 6 6 56.06%
ARCC240517P00018000 3/20/2024 6:55 PM 18 0.07 0.00 0.10 0.00 0.00% 10 170 46.48%
ARCC240517P00019000 4/25/2024 6:31 PM 19 0.06 0.00 0.05 0.01 20.00% 2 4,368 27.15%
ARCC240517P00020000 4/26/2024 6:47 PM 20 0.16 0.15 0.20 0.01 6.67% 374 13,996 25.39%
ARCC240517P00021000 4/26/2024 7:55 PM 21 0.45 0.40 0.50 -0.08 -15.09% 222 1,002 19.04%
ARCC240517P00022000 4/9/2024 6:36 PM 22 1.33 0.35 2.15 0.00 0.00% - 4 71.39%

Related Tickers

HTGC Hercules Capital, Inc.
19.07
+0.63%
 
MAIN Main Street Capital Corporation
49.13
+0.92%
 
FSK FS KKR Capital Corp.
19.33
+0.52%
 
BXSL Blackstone Secured Lending Fund
32.09
+0.88%
 
PFLT PennantPark Floating Rate Capital Ltd.
11.49
+0.61%
 
GBDC Golub Capital BDC, Inc.
17.40
+2.17%
 
HRZN Horizon Technology Finance Corporation
11.64
+0.95%
 
PDI PIMCO Dynamic Income Fund
18.96
+0.48%
 
CSWC Capital Southwest Corporation
25.89
+0.39%
 
PSEC Prospect Capital Corporation
5.27
+0.57%