Advertisement
Advertisement
U.S. Markets open in 4 hrs 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ares Capital Corporation (ARCC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
19.76+0.07 (+0.36%)
At close: 01:00PM EST
19.75 -0.01 (-0.05%)
Pre-Market: 04:00AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARCC221216C000150002022-08-09 9:09AM EST15.005.004.905.600.00-33130.66%
ARCC221216C000160002022-07-29 9:07AM EST16.003.804.004.700.00--3118.16%
ARCC221216C000170002022-07-28 11:12AM EST17.003.113.203.500.00--1796.48%
ARCC221216C000180002022-08-10 9:39AM EST18.002.422.452.55+0.64+35.96%12,05784.77%
ARCC221216C000190002022-08-09 10:44AM EST19.001.581.601.750.00-151571.48%
ARCC221216C000200002022-08-11 12:38PM EST20.001.000.951.05+0.10+11.11%302,32861.72%
ARCC221216C000210002022-08-11 12:16PM EST21.000.480.450.55+0.02+4.35%241,30953.91%
ARCC221216C000220002022-08-11 12:58PM EST22.000.230.150.30-0.02-8.00%642450.39%
ARCC221216C000230002022-07-29 2:30PM EST23.000.050.000.300.00--39455.27%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARCC221216P000100002022-07-28 1:53PM EST10.000.050.000.100.00--18154.69%
ARCC221216P000120002022-07-25 1:44PM EST12.000.100.000.150.00--5126.56%
ARCC221216P000130002022-07-15 8:47AM EST13.000.190.000.250.00--92121.09%
ARCC221216P000140002022-08-08 11:33AM EST14.000.100.000.200.00--3198.44%
ARCC221216P000150002022-07-28 1:08PM EST15.000.250.000.250.00--10686.33%
ARCC221216P000160002022-08-11 9:06AM EST16.000.250.150.25-0.05-16.67%5034380.08%
ARCC221216P000170002022-08-11 10:11AM EST17.000.350.300.40-0.08-18.60%348377.15%
ARCC221216P000180002022-08-10 12:41PM EST18.000.550.450.60-0.05-8.33%55,86370.31%
ARCC221216P000190002022-08-11 10:47AM EST19.000.850.800.90-0.13-13.27%21,01367.58%
ARCC221216P000200002022-08-11 12:47PM EST20.001.191.151.30-0.11-8.46%1330460.94%
ARCC221216P000210002022-08-08 9:35AM EST21.001.951.751.900.00-97359.08%
ARCC221216P000220002022-07-29 2:56PM EST22.003.402.502.700.00--2860.55%
ARCC221216P000230002022-08-04 10:48AM EST23.004.053.303.600.00--1961.33%
ARCC221216P000240002022-07-20 2:41PM EST24.005.204.204.600.00--066.99%
Advertisement
Advertisement