ARCC - Ares Capital Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:17.00
CallsforAugust 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARCC200821C000170002020-07-16 3:02PM EDT2020-08-210.050.000.050.00-294747.27%
ARCC200918C000170002020-08-03 1:59PM EDT2020-09-180.050.050.100.00-52,24735.74%
ARCC201218C000170002020-08-03 12:45PM EDT2020-12-180.200.200.30+0.05+33.33%3280829.79%
ARCC210115C000170002020-08-03 11:42AM EDT2021-01-150.350.300.50+0.09+34.62%255,45333.64%
ARCC210319C000170002020-07-22 1:45PM EDT2021-03-190.450.200.750.00--5634.91%
ARCC220121C000170002020-07-31 12:50PM EDT2022-01-210.850.851.500.00-124,71134.01%
PutsforAugust 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARCC200821P000170002020-07-23 2:30PM EDT2020-08-213.012.453.000.00--069.34%
ARCC200918P000170002020-08-03 1:59PM EDT2020-09-182.952.753.10-0.11-3.59%102,91757.42%
ARCC201218P000170002020-07-29 11:04AM EDT2020-12-184.023.003.700.00-2010257.72%
ARCC210115P000170002020-06-24 11:44AM EDT2021-01-154.003.204.600.00-11,13357.96%
ARCC220121P000170002020-06-30 11:23AM EDT2022-01-215.003.906.100.00-5019163.84%