Log in
NASDAQ:ARCC

Ares Capital Options Chain and Prices

$13.90
-0.31 (-2.18 %)
(As of 10/28/2020 12:00 AM ET)
Add
Compare
Today's Range
$13.65
Now: $13.90
$14.10
50-Day Range
$13.27
MA: $14.05
$14.57
52-Week Range
$7.90
Now: $13.90
$19.33
Volume4.14 million shs
Average Volume3.11 million shs
Market Capitalization$5.87 billion
P/E Ratio115.83
Dividend Yield11.26%
Beta1.14

Options Chain

Ares Capital (NASDAQ:ARCC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/20/2020$22.00$0.000Call0000
(+0)
0.00.00
11/20/2020$21.00$0.000Call0000
(+0)
0.00.00
11/20/2020$20.00$0.000Call0000
(+0)
0.00.00
11/20/2020$19.00$0.000Call0000
(+0)
0.00.00
11/20/2020$18.00$0.050Call0000
(+0)
0.62143
(+0.056845)
0.0572070
11/20/2020$17.00$0.100Call00010
(+0)
0.604221
(+0.102188)
0.1054390
11/20/2020$16.00$0.025Call00072
(+0)
0.33637
(+0.050275)
0.0522450
11/20/2020$15.00$0.075Call972303825
(+238)
0.28369
(+0.038684)
0.15077326
11/20/2020$14.00$0.425Call42853601572
(+65)
0.338671
(+0.038134)
0.48357450
11/20/2020$13.00$0.000Call200066
(+0)
0.311042
(-0.016915)
0.02
11/20/2020$12.00$2.300Call0001
(+0)
0.849606
(+0.430707)
0.7870020
11/20/2020$11.00$3.375Call0000
(+0)
1.21245
(+0.4967)
0.8215190
11/20/2020$10.00$4.200Call0000
(+0)
1.28159
(+0.359688)
0.8819170
11/20/2020$9.00$5.100Call0000
(+0)
1.39482
(+0.433271)
0.9217060
11/20/2020$8.00$6.200Call0000
(+0)
1.89665
(+0.721107)
0.919020
11/20/2020$7.00$7.350Call0000
(+0)
2.56237
(+1.13451)
0.9174570
11/20/2020$6.00$8.350Call0000
(+0)
3.063170.9301790
11/20/2020$5.00$9.150Call0000
(+0)
3.02310.9579010
11/20/2020$3.00$11.350Call0000
(+0)
5.26654
(+2.30561)
0.9656850
11/20/2020$22.00$8.150Put0000
(+0)
0.995313
(+0.028759)
-0.9605580
11/20/2020$21.00$7.100Put0000
(+0)
0.3
(-0.582975)
-1.00
11/20/2020$20.00$5.900Put0000
(+0)
0.00.00
11/20/2020$19.00$5.050Put0000
(+0)
0.00.00
11/20/2020$18.00$4.200Put0000
(+0)
0.730078
(+0.127103)
-0.9091280
11/20/2020$17.00$2.700Put0000
(+0)
0.00.00
11/20/2020$16.00$2.275Put0000
(+0)
0.56005
(+0.165314)
-0.8248870
11/20/2020$15.00$1.225Put000151
(+0)
0.3375
(+0.198022)
-0.8038870
11/20/2020$14.00$0.475Put9422261063
(+51)
0.301404
(+0.027518)
-0.52216240
11/20/2020$13.00$0.125Put2701868
(-43)
0.321717
(-0.024126)
-0.1916312
11/20/2020$12.00$0.075Put00039
(+0)
0.46457
(-0.037056)
-0.0931550
11/20/2020$11.00$0.000Put00021
(+0)
0.00.00
11/20/2020$10.00$0.050Put00020
(+0)
0.798361
(-0.02806)
-0.0399240
11/20/2020$9.00$0.075Put0000
(+0)
1.10248
(-0.014902)
-0.0426540
11/20/2020$8.00$0.000Put0000
(+0)
0.00.00
11/20/2020$7.00$0.000Put0000
(+0)
0.00.00
11/20/2020$6.00$0.000Put0000
(+0)
0.00.00
11/20/2020$5.00$0.000Put0000
(+0)
0.00.00
11/20/2020$3.00$0.000Put0000
(+0)
0.00.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/29/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.