The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 5.00 | 7.30 | 0.00 | - | 1 | 1 | 78.52% |
| CG240517C00037500 | 2024-04-30 11:57AM EDT | 37.50 | 8.85 | 2.95 | 3.30 | 0.00 | - | 1 | 1 | 37.01% |
| CG240517C00040000 | 2024-05-02 1:39PM EDT | 40.00 | 1.10 | 1.10 | 1.20 | -0.77 | -41.18% | 85 | 24 | 27.00% |
| CG240517C00042500 | 2024-05-01 3:34PM EDT | 42.50 | 0.25 | 0.20 | 0.25 | -0.35 | -58.33% | 1 | 162 | 26.86% |
| CG240517C00045000 | 2024-05-02 3:21PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 13 | 338 | 35.16% |
| CG240517C00047500 | 2024-05-02 3:21PM EDT | 47.50 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 11 | 557 | 48.44% |
| CG240517C00050000 | 2024-05-02 12:15PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 791 | 53.52% |
| CG240517C00052500 | 2024-04-24 11:09AM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 319 | 25.00% |
| CG240517C00055000 | 2024-04-03 2:32PM EDT | 55.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 107.13% |
| CG240517C00060000 | 2024-04-16 9:56AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 128.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517P00037500 | 2024-05-02 9:30AM EDT | 37.50 | 0.25 | 0.15 | 0.25 | +0.03 | +13.64% | 13 | 16 | 38.57% |
| CG240517P00040000 | 2024-05-02 10:34AM EDT | 40.00 | 1.10 | 0.75 | 0.85 | +0.35 | +46.67% | 9 | 588 | 34.28% |
| CG240517P00042500 | 2024-05-02 11:45AM EDT | 42.50 | 2.40 | 2.35 | 2.50 | +0.42 | +21.21% | 2,211 | 5,311 | 39.45% |
| CG240517P00045000 | 2024-05-01 10:04AM EDT | 45.00 | 4.14 | 3.00 | 6.40 | 0.00 | - | 14 | 1,792 | 109.77% |
| CG240517P00047500 | 2024-05-01 9:30AM EDT | 47.50 | 6.00 | 5.10 | 9.30 | 0.00 | - | 18 | 1,123 | 62.21% |
| CG240517P00050000 | 2024-04-30 10:46AM EDT | 50.00 | 4.80 | 7.60 | 11.60 | 0.00 | - | 5 | 40 | 68.36% |
| CG240517P00052500 | 2024-04-18 9:48AM EDT | 52.50 | 8.37 | 10.00 | 14.30 | 0.00 | - | - | 30 | 84.57% |
© 2024 Yahoo. All rights reserved.