NasdaqGS - Delayed Quote USD

Ares Capital Corporation (ARCC)

20.79 +0.05 (+0.24%)
At close: April 24 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARCC240517C00010000 4/3/2024 6:21 PM 10 10.97 0.00 0.00 0.00 0.00% 1 0 0.00%
ARCC240517C00017000 3/26/2024 5:02 PM 17 3.24 0.00 0.00 0.00 0.00% 9 0 0.00%
ARCC240517C00019000 4/22/2024 7:35 PM 19 1.75 0.00 0.00 0.00 0.00% 21 0 0.00%
ARCC240517C00020000 4/24/2024 7:55 PM 20 0.90 0.00 0.00 0.00 0.00% 14 0 0.00%
ARCC240517C00021000 4/24/2024 7:45 PM 21 0.23 0.00 0.00 0.00 0.00% 232 0 1.56%
ARCC240517C00022000 4/23/2024 5:06 PM 22 0.03 0.00 0.00 0.00 0.00% 2 0 6.25%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARCC240517P00016000 3/21/2024 3:54 PM 16 0.01 0.00 0.75 0.00 0.00% 1 1 102.34%
ARCC240517P00017000 4/24/2024 2:47 PM 17 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
ARCC240517P00018000 3/20/2024 6:55 PM 18 0.07 0.00 0.10 0.00 0.00% 10 170 44.53%
ARCC240517P00019000 4/24/2024 3:05 PM 19 0.08 0.00 0.00 0.00 0.00% 2 0 12.50%
ARCC240517P00020000 4/24/2024 6:26 PM 20 0.10 0.00 0.00 0.00 0.00% 25 0 6.25%
ARCC240517P00021000 4/24/2024 7:51 PM 21 0.45 0.00 0.00 0.00 0.00% 4 0 0.00%
ARCC240517P00022000 4/9/2024 6:36 PM 22 1.33 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

HTGC Hercules Capital, Inc.
18.96
+0.58%
 
MAIN Main Street Capital Corporation
48.80
+0.23%
 
FSK FS KKR Capital Corp.
19.45
+0.15%
 
BXSL Blackstone Secured Lending Fund
31.85
-0.13%
 
PFLT PennantPark Floating Rate Capital Ltd.
11.52
-0.17%
 
GBDC Golub Capital BDC, Inc.
17.07
-0.81%
 
HRZN Horizon Technology Finance Corporation
11.61
-0.60%
 
PDI PIMCO Dynamic Income Fund
18.86
+0.16%
 
CSWC Capital Southwest Corporation
25.80
+0.43%
 
PSEC Prospect Capital Corporation
5.50
+0.46%