Stocks Options

LAST PRICE
20.9100
TODAY'S CHANGE (%)
Trending Down-0.0400 (-0.1909%)

Bid / Lots
20.9300/ 48
Ask / Lots
21.0000/ 1
Open / Previous Close
21.0000 / 20.9500
Day Range
Low 20.9000
High 21.0000
52 Week Range
Low 18.5450
High 21.8400
Volume
2,242,600
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 12.298

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	$9.20In the Money	$12.90In 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	$0.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$7.20In the Money	$10.90In 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	$1.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$6.20In the Money	$10.00In the Money	---In 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	$1.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$5.20In the Money	$8.90In the Money	$6.70In 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	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ARCCIn the Money	$4.20In the Money	$7.70In the Money	$6.18In 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	$0.35Out 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	$3.20In the Money	$7.00In the Money	---In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ARCCIn the Money	$1.85In the Money	$6.00In the Money	$4.04In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$17.00	ARCCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	371Out of the Money
ARCCIn the Money	$1.00In the Money	$4.90In the Money	$2.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$18.00	ARCCNear the Money	$0.10Near the Money	$0.20Near the Money	$0.24Near the Money	$0.00Near the Money	---Near the Money	3,224Near the Money
ARCCIn the Money	$0.90In the Money	$4.10In the Money	$1.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$19.00	ARCCNear the Money	$0.25Near the Money	$0.35Near the Money	$0.26Near the Money	$-0.02Near the Money	5Near the Money	2,542Near the Money
ARCCUnderlying issue's last price	$1.05Underlying issue's last price	$1.15Underlying issue's last price	$1.11Underlying issue's last price	$0.00Underlying issue's last price	2Underlying issue's last price	594Underlying issue's last price	Filter Table By Strike Price of$20.00Underlying issue's last price	ARCCUnderlying issue's last price	$0.50Underlying issue's last price	$0.60Underlying issue's last price	$0.51Underlying issue's last price	$-0.04Underlying issue's last price	95Underlying issue's last price	840Underlying issue's last price
ARCCNear the Money	$0.40Near the Money	$0.50Near the Money	$0.42Near the Money	$-0.03Near the Money	2Near the Money	1,601Near the Money	Filter Table By Strike Price of$21.00	ARCCIn the Money	$0.05In the Money	$1.10In the Money	$1.00In the Money	$0.00In the Money	1In the Money	5,330In the Money
ARCCNear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.05Near the Money	15Near the Money	2,035Near the Money	Filter Table By Strike Price of$22.00	ARCCIn the Money	$1.75In the Money	$3.00In the Money	$2.50In the Money	$0.00In the Money	---In the Money	66In the Money
ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	442Near the Money	Filter Table By Strike Price of$23.00	ARCCIn the Money	$1.15In the Money	$4.40In the Money	$2.90In the Money	$0.00In the Money	---In the Money	38In the Money
ARCCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$24.00	ARCCIn the Money	$1.60In the Money	$5.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$25.00	ARCCIn the Money	$3.00In the Money	$6.80In the Money	$4.65In the Money	$0.00In the Money	---In the Money	5In the Money
ARCCOut of the Money	---Out of the Money	$1.25Out 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	$4.00In the Money	$7.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$1.25Out of the Money	---Out 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	$4.90In the Money	$8.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$1.25Out of the Money	---Out 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	$5.40In the Money	$9.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$1.25Out of the Money	---Out 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	$10.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$1.25Out of the Money	---Out 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	$7.90In the Money	$11.40In the Money	---In 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)