Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ares Capital Corporation (ARCC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
18.04-0.29 (-1.58%)
At close: 04:00PM EDT
18.16 +0.12 (+0.67%)
After hours: 05:37PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARCC221216C000150002022-08-09 10:09AM EDT15.005.004.905.600.00-33121.34%
ARCC221216C000160002022-07-29 10:07AM EDT16.003.804.004.700.00--3107.42%
ARCC221216C000170002022-07-28 12:12PM EDT17.003.113.203.500.00--1790.19%
ARCC221216C000180002022-08-10 10:39AM EDT18.002.422.452.55+0.64+35.96%12,05777.54%
ARCC221216C000190002022-08-09 11:44AM EDT19.001.581.601.750.00-151564.40%
ARCC221216C000200002022-08-11 1:38PM EDT20.001.000.951.05+0.10+11.11%302,32853.61%
ARCC221216C000210002022-08-11 1:16PM EDT21.000.480.450.55+0.02+4.35%241,30946.58%
ARCC221216C000220002022-08-11 1:58PM EDT22.000.230.150.30-0.02-8.00%642443.07%
ARCC221216C000230002022-07-29 3:30PM EDT23.000.050.000.300.00--39449.02%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARCC221216P000100002022-07-28 2:53PM EDT10.000.050.000.100.00--1870.31%
ARCC221216P000120002022-07-25 2:44PM EDT12.000.100.000.150.00--555.27%
ARCC221216P000130002022-07-15 9:47AM EDT13.000.190.000.250.00--9251.76%
ARCC221216P000140002022-08-08 12:33PM EDT14.000.100.000.200.00--3148.15%
ARCC221216P000150002022-07-28 2:08PM EDT15.000.250.000.250.00--10641.11%
ARCC221216P000160002022-08-11 10:06AM EDT16.000.250.150.25-0.05-16.67%5034330.96%
ARCC221216P000170002022-08-11 11:11AM EDT17.000.350.300.40-0.08-18.60%348326.17%
ARCC221216P000180002022-08-10 1:41PM EDT18.000.550.450.60-0.05-8.33%55,86319.29%
ARCC221216P000190002022-08-11 11:47AM EDT19.000.850.800.90-0.13-13.27%21,0130.00%
ARCC221216P000200002022-08-11 1:47PM EDT20.001.191.151.30-0.11-8.46%133040.00%
ARCC221216P000210002022-08-08 10:35AM EDT21.001.951.751.900.00-9730.00%
ARCC221216P000220002022-07-29 3:56PM EDT22.003.402.502.700.00--280.00%
ARCC221216P000230002022-08-04 11:48AM EDT23.004.053.303.600.00--190.00%
ARCC221216P000240002022-07-20 3:41PM EDT24.005.204.204.600.00--00.00%
Advertisement
Advertisement