Stocks Options

LAST PRICE
20.1700
TODAY'S CHANGE (%)
Trending Down-0.1600 (-0.7870%)

Bid / Lots
20.2000/ 25
Ask / Lots
20.2700/ 7
Open / Previous Close
20.3000 / 20.3300
Day Range
Low 20.1100
High 20.3400
52 Week Range
Low 18.5450
High 21.8400
Volume
4,662,107
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 12.330

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ARCCIn the Money	$9.80In the Money	$10.90In the Money	$9.70In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$6.70In the Money	$10.20In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$5.70In the Money	$9.20In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$4.70In the Money	$8.20In the Money	---In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARCCIn the Money	$3.70In the Money	$7.20In the Money	$5.50In 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	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,766Out of the Money
ARCCIn the Money	$2.65In the Money	$6.20In the Money	$4.70In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ARCCIn the Money	$1.65In the Money	$4.50In the Money	$4.40In 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	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,489Out of the Money
ARCCIn the Money	$0.65In the Money	$4.10In the Money	$2.70In 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	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	3,962Near the Money
ARCCIn the Money	$0.90In the Money	$1.85In the Money	$1.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$19.00	ARCCNear the Money	---Near the Money	$0.15Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	4,390Near the Money
ARCCUnderlying issue's last price	$0.20Underlying issue's last price	$0.25Underlying issue's last price	$0.31Underlying issue's last price	$-0.04Underlying issue's last price	7Underlying issue's last price	75Underlying issue's last price	Filter Table By Strike Price of$20.00Underlying issue's last price	ARCCUnderlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.10Underlying issue's last price	$0.03Underlying issue's last price	6Underlying issue's last price	4,870Underlying issue's last price
ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.02Near the Money	24Near the Money	6,463Near the Money	Filter Table By Strike Price of$21.00	ARCCIn the Money	$0.75In the Money	$1.05In the Money	$0.77In the Money	$0.05In the Money	23In the Money	3,212In the Money
ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,281Near the Money	Filter Table By Strike Price of$22.00	ARCCIn the Money	$1.65In the Money	$3.10In the Money	$1.85In the Money	$0.00In the Money	---In the Money	225In the Money
ARCCNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	341Near the Money	Filter Table By Strike Price of$23.00	ARCCIn the Money	$2.05In the Money	$4.20In the Money	$3.20In the Money	$-0.24In the Money	2In the Money	5In the Money
ARCCOut of the Money	---Out of the Money	$0.10Out 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$24.00	ARCCIn the Money	$3.60In the Money	$5.30In the Money	$3.84In the Money	$0.00In the Money	---In the Money	39In the Money
ARCCOut of the Money	---Out of the Money	$0.05Out 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$25.00	ARCCIn the Money	$3.40In the Money	$6.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.05Out 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$26.00	ARCCIn the Money	$4.40In the Money	$6.50In the Money	---In 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	---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	$5.40In the Money	$8.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ARCCOut of the Money	---Out of the Money	$0.50Out 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	$6.40In the Money	$9.30In the Money	---In 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	---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	$7.40In the Money	$10.50In the Money	---In 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	---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	$8.40In the Money	$11.20In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)