
Ares Capital Corporation (ARCC)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
13.00 | 9.50 | 11.80 | 7.30 | 10.65 | 0.00 | 0.00 % | 0 | 0 | - |
14.00 | 8.50 | 10.90 | 0.00 | 9.70 | 0.00 | 0.00 % | 0 | 0 | - |
15.00 | 7.50 | 9.90 | 0.00 | 8.70 | 0.00 | 0.00 % | 0 | 0 | - |
16.00 | 6.50 | 8.90 | 4.90 | 7.70 | 0.00 | 0.00 % | 0 | 0 | - |
17.00 | 5.50 | 7.80 | 6.57 | 6.65 | 0.00 | 0.00 % | 0 | 1 | - |
18.00 | 4.50 | 6.90 | 5.11 | 5.70 | 0.00 | 0.00 % | 0 | 1 | - |
19.00 | 3.50 | 5.90 | 4.10 | 4.70 | -0.40 | -8.89 % | 1 | 2 | 13:58:01 |
20.00 | 2.70 | 3.90 | 3.29 | 3.30 | 0.00 | 0.00 % | 0 | 14 | - |
21.00 | 2.05 | 2.55 | 2.24 | 2.30 | -0.15 | -6.28 % | 3 | 4,595 | 15:58:38 |
22.00 | 1.20 | 1.55 | 1.30 | 1.375 | -0.12 | -8.45 % | 31 | 5,440 | 15:49:00 |
23.00 | 0.35 | 0.50 | 0.45 | 0.425 | -0.07 | -13.46 % | 148 | 5,004 | 15:50:00 |
24.00 | 0.05 | 0.05 | 0.01 | 0.05 | -0.06 | -85.71 % | 24 | 3,580 | 15:13:52 |
25.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 352 | - |
26.00 | 0.16 | 0.05 | 0.02 | 0.105 | -0.14 | -87.50 % | 9 | 1 | 13:09:50 |
27.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
28.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
29.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 0.05 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00 % | 1 | 0 | 09:30:02 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
13.00 | 0.28 | 1.85 | 0.28 | 1.065 | 0.00 | 0.00 % | 0 | 2 | - |
14.00 | 0.19 | 1.85 | 0.19 | 1.02 | 0.00 | 0.00 % | 0 | 0 | - |
15.00 | 0.15 | 0.10 | 0.15 | 0.125 | 0.00 | 0.00 % | 0 | 40 | - |
16.00 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 % | 0 | 50 | - |
17.00 | 0.16 | 0.75 | 0.16 | 0.455 | 0.00 | 0.00 % | 0 | 50 | - |
18.00 | 0.05 | 0.10 | 0.05 | 0.075 | 0.00 | 0.00 % | 0 | 66 | - |
19.00 | 0.05 | 0.20 | 0.05 | 0.125 | 0.00 | 0.00 % | 0 | 399 | - |
20.00 | 0.05 | 0.05 | 0.04 | 0.05 | -0.01 | -20.00 % | 7 | 20,986 | 15:18:23 |
21.00 | 0.05 | 0.10 | 0.08 | 0.075 | -0.02 | -20.00 % | 18 | 36,484 | 15:39:55 |
22.00 | 0.10 | 0.15 | 0.14 | 0.125 | 0.04 | 40.00 % | 60 | 23,343 | 14:17:50 |
23.00 | 0.40 | 0.45 | 0.45 | 0.425 | 0.05 | 12.50 % | 223 | 4,635 | 15:52:22 |
24.00 | 1.15 | 1.55 | 1.17 | 1.35 | 0.17 | 17.00 % | 69 | 280 | 15:39:14 |
25.00 | 1.45 | 2.90 | 1.85 | 2.175 | 0.00 | 0.00 % | 0 | 1 | - |
26.00 | 2.45 | 4.00 | 5.30 | 3.225 | 0.00 | 0.00 % | 0 | 4 | - |
27.00 | 3.50 | 4.90 | 5.98 | 4.20 | 0.00 | 0.00 % | 0 | 8 | - |
28.00 | 4.50 | 5.70 | 0.00 | 5.10 | 0.00 | 0.00 % | 0 | 0 | - |
29.00 | 5.40 | 6.90 | 0.00 | 6.15 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 6.40 | 8.00 | 9.10 | 7.20 | 0.00 | 0.00 % | 0 | 5 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.