The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240816C00035000 | 2024-06-28 11:13AM EDT | 35.00 | 6.20 | 5.10 | 5.30 | 0.00 | - | 3 | 12 | 43.70% |
| CG240816C00037500 | 2024-06-25 9:40AM EDT | 37.50 | 4.00 | 3.10 | 3.30 | 0.00 | - | - | 7 | 38.06% |
| CG240816C00040000 | 2024-07-01 10:07AM EDT | 40.00 | 2.15 | 1.65 | 1.80 | -0.34 | -13.65% | 40 | 17 | 35.18% |
| CG240816C00042500 | 2024-06-28 11:31AM EDT | 42.50 | 1.10 | 0.75 | 0.90 | -0.07 | -5.98% | 1 | 26 | 34.67% |
| CG240816C00045000 | 2024-07-01 3:53PM EDT | 45.00 | 0.38 | 0.30 | 0.45 | -0.14 | -26.92% | 10 | 133 | 35.74% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240816P00027500 | 2024-06-25 11:18AM EDT | 27.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 56.84% |
| CG240816P00032500 | 2024-07-01 3:00PM EDT | 32.50 | 0.22 | 0.20 | 0.35 | 0.00 | - | 1 | 55 | 46.58% |
| CG240816P00035000 | 2024-06-28 12:13PM EDT | 35.00 | 0.44 | 0.45 | 0.55 | 0.00 | - | 2 | 25 | 39.21% |
| CG240816P00037500 | 2024-06-28 10:09AM EDT | 37.50 | 0.90 | 1.00 | 1.15 | 0.00 | - | 1 | 7 | 36.67% |
| CG240816P00040000 | 2024-06-26 2:26PM EDT | 40.00 | 2.15 | 2.10 | 2.20 | 0.00 | - | 10 | 23 | 34.84% |
| CG240816P00042500 | 2024-06-26 2:42PM EDT | 42.50 | 3.60 | 1.75 | 3.90 | -0.10 | -2.70% | 1 | 80 | 36.28% |
| CG240816P00047500 | 2024-06-26 2:42PM EDT | 47.50 | 7.91 | 6.10 | 10.30 | 0.00 | - | - | 80 | 88.04% |
© 2024 Yahoo. All rights reserved.