Stocks Options

LAST PRICE
20.6100
TODAY'S CHANGE (%)
Trending Down-0.1400 (-0.6747%)

Bid / Lots
20.5100/ 11
Ask / Lots
20.6500/ 2
Open / Previous Close
20.7100 / 20.7500
Day Range
Low 20.5350
High 20.7400
52 Week Range
Low 18.5450
High 21.8400
Volume
3,013,348
below 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 12.508

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	$8.60In the Money	$11.60In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$7.20In the Money	$10.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$7.60In the Money	$7.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$6.60In the Money	$6.90In 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	$0.35Out 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	$7.30In 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	$0.25Out 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	$3.50In the Money	$6.90In 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	$2.80In the Money	$5.10In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	371Out of the Money
ARCCIn the Money	$1.20In the Money	$4.10In the Money	$2.78In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$18.00	ARCCNear the Money	$0.10Near the Money	$0.20Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	3,234Near the Money
ARCCIn the Money	$0.55In the Money	$2.15In the Money	$1.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	ARCCNear the Money	$0.20Near the Money	$0.25Near the Money	$0.32Near the Money	$0.00Near the Money	---Near the Money	4,259Near the Money
ARCCUnderlying issue's last price	$0.90Underlying issue's last price	$1.20Underlying issue's last price	$0.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	876Underlying issue's last price	Filter Table By Strike Price of$20.00Underlying issue's last price	ARCCUnderlying issue's last price	$0.40Underlying issue's last price	$0.70Underlying issue's last price	$0.48Underlying issue's last price	$0.08Underlying issue's last price	23Underlying issue's last price	1,299Underlying issue's last price
ARCCNear the Money	$0.35Near the Money	$0.45Near the Money	$0.38Near the Money	$-0.07Near the Money	36Near the Money	2,359Near the Money	Filter Table By Strike Price of$21.00	ARCCIn the Money	$0.80In the Money	$1.10In the Money	$0.95In the Money	$0.15In the Money	15In the Money	6,302In the Money
ARCCNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.02Near the Money	152Near the Money	2,251Near the Money	Filter Table By Strike Price of$22.00	ARCCIn the Money	$1.45In the Money	$2.15In the Money	$1.82In the Money	$-0.01In the Money	12In the Money	66In the Money
ARCCNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	432Near the Money	Filter Table By Strike Price of$23.00	ARCCIn the Money	$1.10In the Money	$3.80In 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	$2.05In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$1.00Out 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	$4.20In the Money	$6.20In the Money	$4.65In the Money	$0.00In the Money	---In the Money	5In the Money
ARCCOut of the Money	---Out of the Money	$1.00Out 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	$4.70In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$1.00Out 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	$6.40In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$1.00Out 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	$6.70In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$1.00Out 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	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.75Out 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	$8.30In the Money	$11.20In 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)