The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517C00035000 | 2024-04-30 11:57AM EDT | 35.00 | 11.25 | 8.10 | 8.70 | 0.00 | - | 1 | 0 | 325.78% |
| CG240517C00037500 | 2024-04-30 11:57AM EDT | 37.50 | 8.85 | 5.50 | 5.70 | 0.00 | - | 1 | 0 | 154.69% |
| CG240517C00040000 | 2024-05-13 1:10PM EDT | 40.00 | 1.95 | 2.85 | 3.20 | 0.00 | - | 1 | 1 | 120.70% |
| CG240517C00042500 | 2024-05-16 11:13AM EDT | 42.50 | 1.10 | 0.05 | 0.80 | 0.00 | - | 2 | 855 | 54.10% |
| CG240517C00045000 | 2024-05-15 3:51PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 344 | 67.19% |
| CG240517C00047500 | 2024-05-06 12:30PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 541 | 129.69% |
| CG240517C00050000 | 2024-05-15 1:09PM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 784 | 233.20% |
| CG240517C00052500 | 2024-05-14 11:05AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 319 | 176.56% |
| CG240517C00055000 | 2024-05-10 11:04AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 350.78% |
| CG240517C00060000 | 2024-04-16 9:56AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 436.33% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CG240517P00037500 | 2024-05-10 1:59PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 635 | 245.70% |
| CG240517P00040000 | 2024-05-14 12:39PM EDT | 40.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 45 | 598 | 161.72% |
| CG240517P00042500 | 2024-05-14 12:27PM EDT | 42.50 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 2,119 | 39.84% |
| CG240517P00045000 | 2024-05-14 3:48PM EDT | 45.00 | 2.80 | 1.75 | 2.00 | 0.00 | - | 2 | 963 | 57.03% |
| CG240517P00047500 | 2024-05-16 3:30PM EDT | 47.50 | 4.10 | 4.30 | 4.50 | 0.00 | - | 220 | 803 | 107.03% |
| CG240517P00050000 | 2024-05-16 3:30PM EDT | 50.00 | 6.60 | 6.80 | 7.00 | 0.00 | - | 220 | 23 | 150.00% |
| CG240517P00052500 | 2024-05-14 3:26PM EDT | 52.50 | 10.40 | 9.10 | 9.60 | 0.00 | - | 248 | 0 | 238.28% |
© 2024 Yahoo. All rights reserved.