The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG241220C00022500 | 2024-06-06 10:01AM EDT | 22.50 | 20.47 | 16.10 | 18.80 | 0.00 | - | 1 | 1 | 67.58% |
| CG241220C00035000 | 2024-05-30 9:50AM EDT | 35.00 | 9.00 | 6.10 | 6.30 | 0.00 | - | 1 | 20 | 37.39% |
| CG241220C00037500 | 2024-06-04 10:19AM EDT | 37.50 | 7.80 | 4.50 | 4.70 | 0.00 | - | 1 | 70 | 35.45% |
| CG241220C00040000 | 2024-05-22 12:45PM EDT | 40.00 | 7.22 | 3.20 | 3.40 | 0.00 | - | - | 35 | 34.16% |
| CG241220C00042500 | 2024-06-10 3:00PM EDT | 42.50 | 3.15 | 2.25 | 2.40 | 0.00 | - | 24 | 43 | 33.35% |
| CG241220C00045000 | 2024-06-12 9:49AM EDT | 45.00 | 1.59 | 1.50 | 1.65 | -0.81 | -33.75% | 1 | 215 | 32.78% |
| CG241220C00047500 | 2024-06-11 9:34AM EDT | 47.50 | 1.31 | 0.95 | 1.10 | 0.00 | - | 5 | 277 | 32.25% |
| CG241220C00050000 | 2024-06-12 9:45AM EDT | 50.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 5 | 77 | 32.32% |
| CG241220C00052500 | 2024-05-29 11:09AM EDT | 52.50 | 0.75 | 0.30 | 0.50 | 0.00 | - | 3 | 1,110 | 32.30% |
| CG241220C00055000 | 2024-05-29 11:08AM EDT | 55.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 1 | 27 | 32.76% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG241220P00025000 | 2024-05-01 10:11AM EDT | 25.00 | 0.31 | 0.00 | 1.45 | 0.00 | - | - | 15 | 53.64% |
| CG241220P00027500 | 2024-05-01 11:00AM EDT | 27.50 | 0.50 | 0.00 | 2.05 | 0.00 | - | - | 20 | 50.22% |
| CG241220P00030000 | 2024-05-21 11:42AM EDT | 30.00 | 0.35 | 0.75 | 0.85 | 0.00 | - | - | 10 | 38.43% |
| CG241220P00032500 | 2024-06-12 2:26PM EDT | 32.50 | 1.00 | 1.15 | 1.30 | 0.00 | - | 6 | 24 | 36.18% |
| CG241220P00035000 | 2024-05-24 10:16AM EDT | 35.00 | 0.85 | 1.80 | 1.95 | 0.00 | - | 49 | 50 | 34.28% |
| CG241220P00037500 | 2024-05-31 10:38AM EDT | 37.50 | 1.60 | 2.65 | 2.85 | 0.00 | - | 1 | 9 | 32.68% |
| CG241220P00040000 | 2024-05-08 12:26PM EDT | 40.00 | 2.90 | 3.10 | 3.30 | 0.00 | - | 8 | 10 | 24.78% |
| CG241220P00042500 | 2024-06-14 1:49PM EDT | 42.50 | 5.40 | 5.30 | 5.50 | +1.65 | +44.00% | 60 | 52 | 30.15% |
| CG241220P00045000 | 2024-06-14 1:49PM EDT | 45.00 | 7.20 | 7.00 | 8.80 | +2.10 | +41.18% | 60 | 10 | 44.34% |
| CG241220P00050000 | 2024-05-02 3:12PM EDT | 50.00 | 10.10 | 7.80 | 8.10 | 0.00 | - | 36 | 36 | 0.00% |
| CG241220P00052500 | 2024-06-06 3:56PM EDT | 52.50 | 11.40 | 11.70 | 15.70 | 0.00 | - | 5 | 11 | 54.30% |
© 2024 Yahoo. All rights reserved.