Stocks Options

LAST PRICE
21.5100
TODAY'S CHANGE (%)
Trending Down-0.0700 (-0.3244%)

Bid / Lots
21.5000/ 1
Ask / Lots
21.6400/ 5
Open / Previous Close
21.6000 / 21.5800
Day Range
Low 21.4500
High 21.6500
52 Week Range
Low 19.3200
High 22.0500
Volume
3,733,853
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 11.324

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	$10.10In the Money	$13.40In 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	$8.60In the Money	$11.30In 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	$8.40In the Money	$8.70In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$7.40In the Money	$7.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ARCCIn the Money	$5.20In the Money	$8.40In 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	$0.05Out 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	$3.90In the Money	$7.40In 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	$0.35Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ARCCIn the Money	$2.95In the Money	$6.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	370Out of the Money
ARCCIn the Money	$2.20In the Money	$4.10In the Money	$3.70In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$18.00	ARCCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,218Out of the Money
ARCCIn the Money	$0.95In the Money	$4.40In the Money	$2.19In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$19.00	ARCCNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	4,387Near the Money
ARCCIn the Money	$1.45In the Money	$1.70In the Money	$1.67In the Money	$0.06In the Money	7In the Money	873In the Money	Filter Table By Strike Price of$20.00	ARCCNear the Money	$0.05Near the Money	$0.10Near the Money	$0.08Near the Money	$0.03Near the Money	2Near the Money	1,551Near the Money
ARCCUnderlying issue's last price	$0.55Underlying issue's last price	$0.65Underlying issue's last price	$0.60Underlying issue's last price	$-0.02Underlying issue's last price	380Underlying issue's last price	8,665Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	ARCCUnderlying issue's last price	$0.20Underlying issue's last price	$0.25Underlying issue's last price	$0.21Underlying issue's last price	$0.02Underlying issue's last price	1,215Underlying issue's last price	6,421Underlying issue's last price
ARCCNear the Money	$0.05Near the Money	$0.15Near the Money	$0.08Near the Money	$0.00Near the Money	10Near the Money	5,305Near the Money	Filter Table By Strike Price of$22.00	ARCCIn the Money	$0.85In the Money	$1.05In the Money	$0.95In the Money	$0.10In the Money	68In the Money	838In the Money
ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	417Near the Money	Filter Table By Strike Price of$23.00	ARCCIn the Money	$0.55In the Money	$3.50In the Money	$2.90In the Money	$0.00In the Money	---In the Money	38In the Money
ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	30Near the Money	Filter Table By Strike Price of$24.00	ARCCIn the Money	$1.30In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.75Out 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	$2.35In the Money	$5.90In the Money	$4.65In the Money	$0.00In the Money	---In the Money	5In the Money
ARCCOut of the Money	---Out of the Money	$0.75Out 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	$3.40In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.75Out 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	$4.30In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.75Out 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	$5.30In 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	$0.75Out 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	$6.30In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.75Out 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	$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 December 20, 2024)

Put Options (expires Friday December 20, 2024)