Stocks Options

LAST PRICE
20.9050
TODAY'S CHANGE (%)
Trending Up0.2250 (1.0880%)

Bid / Lots
20.9000/ 58
Ask / Lots
20.9100/ 16
Open / Previous Close
20.7000 / 20.6800
Day Range
Low 20.6600
High 20.9400
52 Week Range
Low 18.5450
High 21.8400
Volume
3,209,217
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 12.413

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ARCCIn the Money	$9.60In the Money	$12.20In 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	$7.60In the Money	$9.20In the Money	$0.00In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$6.70In the Money	$9.80In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$5.40In the Money	$8.90In the Money	$7.20In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$4.40In 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	$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	$4.10In 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$16.00	ARCCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$2.45In the Money	$5.30In 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ARCCIn the Money	$2.70In the Money	$4.40In the Money	$3.20In 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	$2.15Near the Money	$0.03Near the Money	$-0.02Near the Money	2Near the Money	506Near the Money
ARCCIn the Money	$1.95In the Money	$2.20In the Money	$1.82In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$19.00	ARCCNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	297Near the Money
ARCCUnderlying issue's last price	$1.10Underlying issue's last price	$1.20Underlying issue's last price	$1.12Underlying issue's last price	$0.02Underlying issue's last price	43Underlying issue's last price	199Underlying issue's last price	Filter Table By Strike Price of$20.00Underlying issue's last price	ARCCUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.15Underlying issue's last price	$-0.08Underlying issue's last price	5Underlying issue's last price	924Underlying issue's last price
ARCCNear the Money	$0.40Near the Money	$0.45Near the Money	$0.43Near the Money	$0.16Near the Money	230Near the Money	2,884Near the Money	Filter Table By Strike Price of$21.00	ARCCIn the Money	$0.35In the Money	$0.45In the Money	$0.45In the Money	$-0.10In the Money	144In the Money	1,089In the Money
ARCCNear the Money	$0.05Near the Money	$0.10Near the Money	$0.07Near the Money	$0.02Near the Money	39Near the Money	880Near the Money	Filter Table By Strike Price of$22.00	ARCCIn the Money	---In the Money	$1.20In the Money	$1.80In the Money	$0.00In the Money	---In the Money	2In the Money
ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	122Near the Money	Filter Table By Strike Price of$23.00	ARCCIn the Money	$0.75In the Money	$3.40In the Money	$2.90In 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$24.00	ARCCIn the Money	$2.50In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$1.50Out 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$25.00	ARCCIn the Money	$3.20In the Money	$5.50In the Money	$5.00In 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$26.00	ARCCIn the Money	$4.40In the Money	$5.90In the Money	$6.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$2.15Out 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	$4.80In the Money	$7.20In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$2.15Out 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	$6.40In the Money	$7.20In the Money	$7.90In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$1.50Out 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	$7.40In the Money	$8.40In the Money	$8.90In 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	$8.10In the Money	$9.80In the Money	$9.90In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)