Stocks Options

LAST PRICE
20.4900
TODAY'S CHANGE (%)
Trending Down-0.2200 (-1.0623%)

Bid / Lots
20.5300/ 1
Ask / Lots
20.5800/ 1
Open / Previous Close
20.6700 / 20.7100
Day Range
Low 20.4500
High 20.7100
52 Week Range
Low 18.5450
High 21.8400
Volume
3,739,671
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 12.479

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ARCCIn the Money	$9.00In the Money	$12.60In the Money	$0.00In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$6.10In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$5.00In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	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
ARCCIn the Money	$4.20In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	ARCCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$2.95In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	ARCCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$2.90In the Money	$5.60In the Money	$0.00In 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	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ARCCIn the Money	$1.00In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	ARCCNear the Money	---Near the Money	$0.30Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	86Near the Money
ARCCIn the Money	---In the Money	$3.30In the Money	$1.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$19.00	ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	123Near the Money
ARCCUnderlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$0.60Underlying issue's last price	$-0.30Underlying issue's last price	9Underlying issue's last price	604Underlying issue's last price	Filter Table By Strike Price of$20.00Underlying issue's last price	ARCCUnderlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.09Underlying issue's last price	$0.02Underlying issue's last price	7Underlying issue's last price	1,790Underlying issue's last price
ARCCNear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.07Near the Money	130Near the Money	2,510Near the Money	Filter Table By Strike Price of$21.00	ARCCIn the Money	$0.50In the Money	$0.65In the Money	$0.55In the Money	$0.15In the Money	53In the Money	2,330In the Money
ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	110Near the Money	Filter Table By Strike Price of$22.00	ARCCIn the Money	---In the Money	$2.10In the Money	$1.29In the Money	$0.00In the Money	---In the Money	34In the Money
ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$23.00	ARCCIn the Money	$1.00In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.10Out 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$24.00	ARCCIn the Money	$2.00In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.40Out 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$25.00	ARCCIn the Money	$3.00In the Money	$5.90In the Money	$4.80In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$26.00	ARCCIn the Money	$4.00In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.35Out 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	$5.00In the Money	$7.90In the Money	$6.60In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.25Out 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	$6.00In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.05Out 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	$7.00In the Money	$10.00In the Money	$8.80In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$30.00	ARCCIn the Money	$8.00In the Money	$11.00In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)