The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240621C00045000 | 2024-06-14 2:11PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 58 | 1,789 | 53.91% |
| CG240719C00045000 | 2024-06-14 2:36PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.15 | +0.01 | +9.09% | 2 | 188 | 31.93% |
| CG240920C00045000 | 2024-06-14 9:56AM EDT | 2024-09-20 | 0.77 | 0.65 | 0.80 | -0.13 | -14.44% | 9 | 721 | 32.57% |
| CG241220C00045000 | 2024-06-12 9:49AM EDT | 2024-12-20 | 1.59 | 1.50 | 1.65 | -0.81 | -33.75% | 1 | 215 | 32.61% |
| CG250117C00045000 | 2024-06-12 10:09AM EDT | 2025-01-17 | 2.58 | 1.70 | 1.90 | 0.00 | - | 1 | 977 | 32.74% |
| CG250321C00045000 | 2024-06-14 2:45PM EDT | 2025-03-21 | 2.35 | 2.20 | 2.40 | -0.30 | -11.32% | 258 | 458 | 32.79% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240621P00045000 | 2024-06-13 2:57PM EDT | 2024-06-21 | 5.60 | 5.70 | 8.00 | 0.00 | - | 36 | 134 | 120.22% |
| CG240719P00045000 | 2024-06-04 12:01PM EDT | 2024-07-19 | 3.00 | 5.80 | 6.10 | 0.00 | - | 3 | 54 | 32.03% |
| CG240920P00045000 | 2024-06-14 10:04AM EDT | 2024-09-20 | 6.60 | 6.40 | 6.70 | +2.20 | +50.00% | 2 | 1,956 | 31.76% |
| CG241220P00045000 | 2024-06-14 1:49PM EDT | 2024-12-20 | 7.20 | 7.00 | 8.80 | +2.10 | +41.18% | 60 | 10 | 44.12% |
| CG250117P00045000 | 2024-06-12 9:45AM EDT | 2025-01-17 | 5.90 | 7.10 | 7.60 | 0.00 | - | 1 | 798 | 30.47% |
| CG250321P00045000 | 2024-06-07 9:43AM EDT | 2025-03-21 | 6.70 | 5.90 | 9.30 | 0.00 | - | 17 | 17 | 40.06% |
© 2024 Yahoo. All rights reserved.