Stocks Options

LAST PRICE
20.8800
TODAY'S CHANGE (%)
Trending Down-0.1200 (-0.5714%)

Bid / Lots
20.9000/ 5
Ask / Lots
20.9500/ 3
Open / Previous Close
21.0100 / 21.0000
Day Range
Low 20.7900
High 21.0100
52 Week Range
Low 19.3200
High 22.0500
Volume
2,955,949
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 11.233

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	$9.40In the Money	$13.00In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$8.00In the Money	$9.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$7.00In the Money	$8.90In 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	$0.45Out 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	$9.00In 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	$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	$4.90In 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	$4.40In the Money	$5.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$2.35In the Money	$5.90In 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	$0.05Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ARCCIn the Money	$1.65In the Money	$5.00In 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	$0.10Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	506Near the Money
ARCCIn the Money	$1.80In the Money	$2.10In the Money	$1.98In the Money	$-0.53In the Money	13In the Money	35In the Money	Filter Table By Strike Price of$19.00	ARCCNear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$0.01Near the Money	6Near the Money	323Near the Money
ARCCUnderlying issue's last price	$0.85Underlying issue's last price	$1.05Underlying issue's last price	$1.17Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	121Underlying issue's last price	Filter Table By Strike Price of$20.00Underlying issue's last price	ARCCUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.04Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,404Underlying issue's last price
ARCCNear the Money	$0.15Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.07Near the Money	121Near the Money	5,420Near the Money	Filter Table By Strike Price of$21.00	ARCCIn the Money	$0.20In the Money	$0.35In the Money	$0.30In the Money	$0.09In the Money	1,163In the Money	1,608In the Money
ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.03Near the Money	69Near the Money	2,108Near the Money	Filter Table By Strike Price of$22.00	ARCCIn the Money	---In the Money	$2.85In the Money	$1.00In the Money	$0.00In the Money	---In the Money	660In the Money
ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	123Near the Money	Filter Table By Strike Price of$23.00	ARCCIn the Money	$0.55In the Money	$3.90In 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	$1.75In the Money	$4.80In the Money	$2.34In the Money	$0.00In the Money	---In the Money	1In the Money
ARCCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$25.00	ARCCIn the Money	$2.55In the Money	$6.00In the Money	$5.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.25Out 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$26.00	ARCCIn the Money	$3.60In the Money	$6.90In the Money	$6.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$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$27.00	ARCCIn the Money	$4.50In the Money	$8.10In the Money	$6.90In 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$28.00	ARCCIn the Money	$5.50In the Money	$9.00In the Money	$7.90In 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$29.00	ARCCIn the Money	$6.60In the Money	$10.00In the Money	$8.90In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.15Out 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$30.00	ARCCIn the Money	$7.60In the Money	$10.90In 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)