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 | 7.50 | 9.80 | 0.00 | - | 1 | 0 | 381.64% |
| CG240517C00037500 | 2024-04-30 11:57AM EDT | 37.50 | 8.85 | 4.90 | 7.00 | 0.00 | - | 1 | 0 | 251.17% |
| CG240517C00040000 | 2024-05-13 1:10PM EDT | 40.00 | 1.95 | 2.40 | 5.20 | 0.00 | - | 1 | 1 | 219.14% |
| CG240517C00042500 | 2024-05-17 3:29PM EDT | 42.50 | 0.38 | 0.35 | 0.65 | -0.72 | -65.45% | 7 | 855 | 33.20% |
| CG240517C00045000 | 2024-05-17 12:33PM EDT | 45.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 25 | 344 | 66.80% |
| 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 | 0.50 | 0.00 | - | 5 | 784 | 221.88% |
| 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 | 350.39% |
| CG240517C00060000 | 2024-04-16 9:56AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 435.94% |
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 | 0.10 | 0.00 | - | - | 2 | 210.94% |
| CG240517P00037500 | 2024-05-10 1:59PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 635 | 246.09% |
| CG240517P00040000 | 2024-05-14 12:39PM EDT | 40.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 45 | 598 | 162.11% |
| CG240517P00042500 | 2024-05-14 12:27PM EDT | 42.50 | 0.75 | 0.00 | 0.55 | 0.00 | - | 1 | 2,119 | 56.25% |
| CG240517P00045000 | 2024-05-14 3:48PM EDT | 45.00 | 2.80 | 1.20 | 2.20 | 0.00 | - | 2 | 963 | 99.22% |
| CG240517P00047500 | 2024-05-17 11:22AM EDT | 47.50 | 4.60 | 3.90 | 5.90 | +0.50 | +12.20% | 3 | 803 | 201.56% |
| CG240517P00050000 | 2024-05-16 3:30PM EDT | 50.00 | 6.60 | 6.40 | 8.80 | 0.00 | - | 220 | 23 | 298.05% |
| CG240517P00052500 | 2024-05-14 3:26PM EDT | 52.50 | 10.40 | 8.90 | 11.10 | 0.00 | - | 248 | 0 | 337.89% |
© 2024 Yahoo. All rights reserved.