Stocks Options

LAST PRICE
22.0000
TODAY'S CHANGE (%)
Trending Down-0.0200 (-0.0908%)

Bid / Lots
22.0000/ 2
Ask / Lots
22.0600/ 1
Open / Previous Close
22.1100 / 22.0200
Day Range
Low 21.9800
High 22.1500
52 Week Range
Low 19.3200
High 22.1500
Volume
4,054,026
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 11.410

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ARCCIn the Money	$10.50In the Money	$13.80In the Money	$9.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	ARCCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$8.50In the Money	$12.10In the Money	$9.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	ARCCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$8.90In the Money	$9.20In the Money	$7.38In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.00	ARCCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$7.90In the Money	$8.10In the Money	$6.36In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$14.00	ARCCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ARCCIn the Money	$5.50In the Money	$9.00In the Money	$5.39In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.00	ARCCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5,479Out of the Money
ARCCIn the Money	$4.50In the Money	$7.70In the Money	$4.44In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.00	ARCCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ARCCIn the Money	$3.50In the Money	$6.80In the Money	$4.04In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	ARCCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	370Out of the Money
ARCCIn the Money	$2.80In the Money	$6.50In the Money	$3.70In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$18.00	ARCCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,218Out of the Money
ARCCIn the Money	$1.45In the Money	$5.10In the Money	$2.19In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$19.00	ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	4,381Near the Money
ARCCIn the Money	$1.90In the Money	$2.20In the Money	$2.07In the Money	$0.00In the Money	---In the Money	862In the Money	Filter Table By Strike Price of$20.00	ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,557Near the Money
ARCCUnderlying issue's last price	$0.95Underlying issue's last price	$1.20Underlying issue's last price	$1.01Underlying issue's last price	$-0.04Underlying issue's last price	24Underlying issue's last price	8,737Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	ARCCUnderlying issue's last price	$0.05Underlying issue's last price	$0.15Underlying issue's last price	$0.07Underlying issue's last price	$-0.04Underlying issue's last price	53Underlying issue's last price	7,268Underlying issue's last price
ARCCNear the Money	$0.15Near the Money	$0.25Near the Money	$0.19Near the Money	$-0.04Near the Money	365Near the Money	5,340Near the Money	Filter Table By Strike Price of$22.00	ARCCNear the Money	$0.40Near the Money	$0.60Near the Money	$0.48Near the Money	$0.03Near the Money	169Near the Money	1,054Near the Money
ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	13Near the Money	418Near the Money	Filter Table By Strike Price of$23.00	ARCCIn the Money	$0.05In the Money	$4.80In the Money	$2.90In the Money	$0.00In the Money	---In the Money	38In the Money
ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	30Near the Money	Filter Table By Strike Price of$24.00	ARCCIn the Money	$0.90In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	7Near the Money	Filter Table By Strike Price of$25.00	ARCCIn the Money	$1.85In the Money	$5.30In the Money	$4.65In the Money	$0.00In the Money	---In the Money	5In the Money
ARCCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$26.00	ARCCIn the Money	$2.85In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	ARCCIn the Money	$3.90In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	ARCCIn the Money	$4.90In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	ARCCIn the Money	$6.00In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	ARCCIn the Money	$7.00In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Ares Capital Corp
NASDAQ:ARCCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)