Stocks Options

LAST PRICE
21.2800
TODAY'S CHANGE (%)
Trending Up0.1300 (0.6147%)

Bid / Lots
21.2400/ 2
Ask / Lots
21.2600/ 23
Open / Previous Close
21.2300 / 21.1500
Day Range
Low 21.1300
High 21.2800
52 Week Range
Low 18.0050
High 21.4000
Volume
4,424,110
above 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 11.939

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ARCCIn the Money	$9.40In the Money	$12.60In the Money	$10.97In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$10.00	ARCCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	ARCCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	ARCCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	ARCCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	ARCCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	ARCCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	ARCCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ARCCIn the Money	$1.00In the Money	$5.00In the Money	$3.24In the Money	$0.00In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$17.00	ARCCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	ARCCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ARCCIn the Money	$1.20In the Money	$4.30In the Money	$2.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$19.00	ARCCNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	10Near the Money	---Near the Money
ARCCIn the Money	$0.85In the Money	$3.10In the Money	$1.30In the Money	$0.04In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$20.00	ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	1Near the Money	---Near the Money
ARCCUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.20Underlying issue's last price	$-0.05Underlying issue's last price	139Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	ARCCUnderlying issue's last price	---Underlying issue's last price	$0.60Underlying issue's last price	$0.11Underlying issue's last price	$0.07Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price
ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	44Near the Money	---Near the Money	Filter Table By Strike Price of$22.00	ARCCIn the Money	---In the Money	$0.90In the Money	$0.70In the Money	$-0.10In the Money	2In the Money	---In the Money
ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$23.00	ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ARCCNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$24.00	ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	ARCCIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)