NasdaqGS - Nasdaq Real Time Price USD
Ares Capital Corporation (ARCC)
20.78
+0.10
+(0.51%)
At close: May 7 at 4:00:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC250516C00015000 | 4/9/2025 1:57 PM | 15 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ARCC250516C00017000 | 4/25/2025 3:33 PM | 17 | 4.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ARCC250516C00018000 | 4/22/2025 1:26 PM | 18 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| ARCC250516C00019000 | 5/5/2025 3:16 PM | 19 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ARCC250516C00020000 | 5/7/2025 12:52 PM | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| ARCC250516C00021000 | 5/7/2025 1:12 PM | 21 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 151 | 0 | 3.13% |
| ARCC250516C00022000 | 5/7/2025 9:36 AM | 22 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ARCC250516C00023000 | 5/2/2025 11:33 AM | 23 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ARCC250516C00024000 | 4/25/2025 1:03 PM | 24 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| ARCC250516C00025000 | 4/9/2025 1:27 PM | 25 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ARCC250516C00030000 | 4/11/2025 12:22 PM | 30 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC250516P00014000 | 4/25/2025 3:26 PM | 14 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ARCC250516P00015000 | 4/14/2025 1:30 PM | 15 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| ARCC250516P00016000 | 5/2/2025 9:52 AM | 16 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ARCC250516P00017000 | 5/1/2025 10:24 AM | 17 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ARCC250516P00018000 | 5/7/2025 12:46 PM | 18 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ARCC250516P00019000 | 5/6/2025 2:31 PM | 19 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| ARCC250516P00020000 | 5/7/2025 2:18 PM | 20 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 6.25% |
| ARCC250516P00021000 | 5/7/2025 11:26 AM | 21 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ARCC250516P00022000 | 4/30/2025 10:20 AM | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ARCC250516P00023000 | 4/24/2025 12:54 PM | 23 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ARCC250516P00025000 | 4/16/2025 3:04 PM | 25 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
Related Tickers
HTGC Hercules Capital, Inc.
17.28
-1.09%
MAIN Main Street Capital Corporation
53.39
+0.83%
OBDC Blue Owl Capital Corporation
13.71
-0.07%
BXSL Blackstone Secured Lending Fund
29.71
+0.88%
PFLT PennantPark Floating Rate Capital Ltd.
10.03
-0.40%
FSK FS KKR Capital Corp.
19.45
-0.56%
PDI PIMCO Dynamic Income Fund
18.85
+0.48%
ARES Ares Management Corporation
162.08
+1.53%
UTG Reaves Utility Income Fund
33.77
+0.06%
CSWC Capital Southwest Corporation
19.96
-0.94%