ARCC - Ares Capital Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARCC200717C000120002020-06-22 6:52PM EDT12.002.631.102.700.00-8094.92%
ARCC200717C000130002020-06-22 6:52PM EDT13.001.950.501.950.00-7794.53%
ARCC200717C000140002020-07-01 3:10PM EDT14.001.050.701.000.00-10067750.20%
ARCC200717C000150002020-07-02 1:35PM EDT15.000.200.150.30-0.15-42.86%1972,13843.56%
ARCC200717C000160002020-07-02 1:25PM EDT16.000.060.000.00+0.01+20.00%131,31712.50%
ARCC200717C000170002020-06-30 10:44AM EDT17.000.030.000.000.00-201,18725.00%
ARCC200717C000180002020-06-23 2:25PM EDT18.000.050.000.050.00-53958.59%
ARCC200717C000190002020-06-15 3:18PM EDT19.000.050.000.150.00-4486.33%
ARCC200717C000200002020-06-15 3:18PM EDT20.000.030.000.450.00--1128.13%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARCC200717P000060002020-06-22 6:52PM EDT6.000.050.000.450.00-13211316.41%
ARCC200717P000100002020-06-22 9:30AM EDT10.000.050.000.650.00-171175.20%
ARCC200717P000110002020-06-22 9:33AM EDT11.000.050.000.000.00-10214525.00%
ARCC200717P000120002020-06-25 3:49PM EDT12.000.100.000.150.00-1118968.75%
ARCC200717P000130002020-06-30 11:34AM EDT13.000.100.050.10-0.10-50.00%1069249.61%
ARCC200717P000140002020-07-02 1:57PM EDT14.000.200.150.300.00-3081,20043.75%
ARCC200717P000150002020-07-02 1:06PM EDT15.000.650.600.70+0.04+6.56%4069232.42%
ARCC200717P000160002020-06-30 3:29PM EDT16.001.500.851.650.00-23949.61%
ARCC200717P000170002020-06-17 10:11AM EDT17.002.001.952.650.00-5567.97%
ARCC200717P000180002020-06-15 3:18PM EDT18.003.273.103.500.00--00.00%
ARCC200717P000190002020-06-15 3:18PM EDT19.004.784.004.700.00--0107.03%
ARCC200717P000220002020-06-22 6:52PM EDT22.006.886.208.100.00--0202.34%