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
21.26+0.10 (+0.47%)
At close: 4:00PM EDT
21.20 -0.06 (-0.28%)
After hours: 07:42PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARCC211119C000150002021-10-15 9:49AM EDT15.006.016.206.400.00-4968.75%
ARCC211119C000160002021-10-08 3:19PM EDT16.005.024.805.800.00-1157.81%
ARCC211119C000180002021-10-22 9:31AM EDT18.003.203.203.40+0.10+3.23%10149.81%
ARCC211119C000190002021-09-28 2:29PM EDT19.001.502.202.500.00-21845.12%
ARCC211119C000200002021-10-21 10:14AM EDT20.001.251.301.400.00-125724.90%
ARCC211119C000210002021-10-22 3:21PM EDT21.000.550.500.60+0.12+27.91%852,38220.02%
ARCC211119C000220002021-10-22 3:15PM EDT22.000.100.050.100.00-5063015.04%
ARCC211119C000230002021-10-12 3:26PM EDT23.000.040.000.050.00-1421.09%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARCC211119P000160002021-09-23 2:16PM EDT16.000.060.000.050.00--453.13%
ARCC211119P000170002021-09-20 2:15PM EDT17.000.080.000.150.00--153.52%
ARCC211119P000180002021-09-21 1:41PM EDT18.000.090.000.150.00-26350.78%
ARCC211119P000190002021-10-18 10:24AM EDT19.000.050.000.050.00-118228.32%
ARCC211119P000200002021-10-22 3:57PM EDT20.000.070.050.10-0.01-12.50%261,59322.07%
ARCC211119P000210002021-10-22 2:15PM EDT21.000.300.250.30-0.05-14.29%7779818.16%
ARCC211119P000220002021-10-20 2:15PM EDT22.000.950.750.900.00-275118.46%
ARCC211119P000230002021-09-30 12:33PM EDT23.002.701.651.850.00-1026.37%
Advertisement
Advertisement