The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240920C00027500 | 2024-05-31 9:41AM EDT | 27.50 | 16.21 | 13.20 | 14.90 | 0.00 | - | 1 | 1 | 67.92% |
| CG240920C00030000 | 2024-04-02 10:51AM EDT | 30.00 | 16.65 | 10.30 | 11.10 | 0.00 | - | 2 | 2 | 45.17% |
| CG240920C00032500 | 2024-06-03 10:38AM EDT | 32.50 | 11.04 | 8.60 | 10.60 | 0.00 | - | 2 | 3 | 55.81% |
| CG240920C00035000 | 2024-05-21 2:33PM EDT | 35.00 | 9.85 | 6.60 | 6.80 | 0.00 | - | 2 | 120 | 39.50% |
| CG240920C00037500 | 2024-06-05 3:52PM EDT | 37.50 | 6.60 | 3.30 | 4.90 | 0.00 | - | 35 | 935 | 36.52% |
| CG240920C00040000 | 2024-06-07 9:30AM EDT | 40.00 | 3.26 | 3.10 | 3.30 | -3.04 | -48.25% | 15 | 192 | 34.18% |
| CG240920C00042500 | 2024-05-31 10:02AM EDT | 42.50 | 2.09 | 1.95 | 2.05 | -1.19 | -36.28% | 4 | 75 | 32.28% |
| CG240920C00045000 | 2024-06-07 1:25PM EDT | 45.00 | 1.18 | 1.10 | 1.25 | -0.24 | -16.90% | 31 | 703 | 31.86% |
| CG240920C00047500 | 2024-06-07 3:46PM EDT | 47.50 | 0.65 | 0.60 | 0.70 | -0.56 | -46.28% | 1 | 291 | 31.15% |
| CG240920C00050000 | 2024-06-07 11:32AM EDT | 50.00 | 0.35 | 0.25 | 0.40 | -0.20 | -36.36% | 7 | 732 | 31.30% |
| CG240920C00052500 | 2024-06-06 10:06AM EDT | 52.50 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 523 | 32.32% |
| CG240920C00055000 | 2024-05-28 1:48PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,276 | 12.50% |
| CG240920C00060000 | 2024-04-22 1:39PM EDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CG240920C00065000 | 2024-03-15 3:59PM EDT | 65.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 10 | 22 | 51.07% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240920P00027500 | 2024-02-14 10:30AM EDT | 27.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.42% |
| CG240920P00030000 | 2024-05-15 2:15PM EDT | 30.00 | 0.12 | 0.20 | 0.30 | 0.00 | - | 5 | 13 | 41.36% |
| CG240920P00032500 | 2024-06-06 11:50AM EDT | 32.50 | 0.32 | 0.35 | 0.50 | 0.00 | - | 4 | 95 | 37.89% |
| CG240920P00035000 | 2024-06-03 2:45PM EDT | 35.00 | 0.47 | 0.70 | 0.80 | 0.00 | - | 1 | 118 | 34.18% |
| CG240920P00037500 | 2024-06-07 9:44AM EDT | 37.50 | 1.40 | 1.30 | 1.40 | +0.50 | +55.56% | 1 | 451 | 32.30% |
| CG240920P00040000 | 2024-06-05 11:10AM EDT | 40.00 | 1.65 | 2.20 | 2.35 | 0.00 | - | 5 | 379 | 31.06% |
| CG240920P00042500 | 2024-06-07 1:56PM EDT | 42.50 | 3.38 | 3.50 | 3.70 | +0.43 | +14.58% | 37 | 188 | 30.30% |
| CG240920P00045000 | 2024-06-06 2:14PM EDT | 45.00 | 4.40 | 5.20 | 6.90 | 0.00 | - | 6 | 1,956 | 48.27% |
| CG240920P00047500 | 2024-06-07 10:01AM EDT | 47.50 | 7.30 | 7.10 | 9.20 | +0.50 | +7.35% | 2 | 1,030 | 54.13% |
| CG240920P00050000 | 2024-06-06 3:49PM EDT | 50.00 | 8.70 | 9.10 | 11.20 | 0.00 | - | 4 | 151 | 54.86% |
| CG240920P00052500 | 2024-04-12 9:57AM EDT | 52.50 | 7.10 | 8.70 | 12.10 | 0.00 | - | 1 | 1 | 33.25% |
| CG240920P00055000 | 2024-04-25 1:38PM EDT | 55.00 | 10.30 | 9.10 | 12.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.