The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250117C00015000 | 2024-05-01 9:47AM EDT | 15.00 | 25.64 | 26.70 | 30.00 | 0.00 | - | 10 | 10 | 83.40% |
| CG250117C00017500 | 2023-08-11 2:09PM EDT | 17.50 | 14.42 | 15.10 | 15.40 | 0.00 | - | 1 | 3 | 0.00% |
| CG250117C00020000 | 2024-05-28 9:44AM EDT | 20.00 | 24.69 | 22.30 | 25.10 | 0.00 | - | 1 | 15 | 73.34% |
| CG250117C00022500 | 2024-01-29 10:50AM EDT | 22.50 | 18.19 | 20.70 | 25.20 | 0.00 | - | 2 | 58 | 95.61% |
| CG250117C00025000 | 2024-03-27 3:04PM EDT | 25.00 | 21.80 | 20.80 | 22.80 | 0.00 | - | 1 | 122 | 102.03% |
| CG250117C00027500 | 2024-05-02 3:12PM EDT | 27.50 | 13.70 | 15.00 | 17.70 | 0.00 | - | 4 | 18 | 50.02% |
| CG250117C00030000 | 2024-05-23 2:23PM EDT | 30.00 | 14.63 | 12.20 | 15.10 | 0.00 | - | 35 | 2,625 | 59.23% |
| CG250117C00032500 | 2024-04-22 1:20PM EDT | 32.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CG250117C00035000 | 2024-05-31 1:49PM EDT | 35.00 | 9.60 | 9.50 | 11.40 | +0.60 | +6.67% | 1 | 1,967 | 54.59% |
| CG250117C00037500 | 2024-05-20 9:54AM EDT | 37.50 | 8.08 | 7.70 | 7.90 | 0.00 | - | 1 | 80 | 36.76% |
| CG250117C00040000 | 2024-05-23 10:34AM EDT | 40.00 | 6.83 | 6.00 | 6.20 | 0.00 | - | 1 | 473 | 34.82% |
| CG250117C00042500 | 2024-05-22 9:45AM EDT | 42.50 | 5.90 | 4.50 | 4.80 | 0.00 | - | 1 | 35 | 33.77% |
| CG250117C00045000 | 2024-05-30 9:49AM EDT | 45.00 | 3.25 | 3.30 | 3.60 | 0.00 | - | 4 | 974 | 32.67% |
| CG250117C00047500 | 2024-05-31 2:51PM EDT | 47.50 | 2.46 | 2.35 | 2.60 | +0.06 | +2.50% | 8 | 92 | 31.53% |
| CG250117C00050000 | 2024-05-28 11:26AM EDT | 50.00 | 2.02 | 1.60 | 1.85 | 0.00 | - | 267 | 3,799 | 30.81% |
| CG250117C00052500 | 2024-05-14 11:17AM EDT | 52.50 | 1.03 | 1.05 | 1.30 | 0.00 | - | 1 | 643 | 30.35% |
| CG250117C00055000 | 2024-05-31 12:08PM EDT | 55.00 | 0.75 | 0.65 | 0.90 | -0.10 | -11.76% | 1 | 1,241 | 30.01% |
| CG250117C00060000 | 2024-04-16 11:07AM EDT | 60.00 | 1.00 | 0.25 | 0.40 | 0.00 | - | 528 | 644 | 29.27% |
| CG250117C00065000 | 2024-03-28 2:56PM EDT | 65.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 3 | 37 | 37.67% |
| CG250117C00070000 | 2024-03-22 11:01AM EDT | 70.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 20 | 30 | 44.68% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250117P00015000 | 2024-04-03 10:08AM EDT | 15.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 62 | 107.52% |
| CG250117P00017500 | 2024-03-26 3:29PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 126 | 71.68% |
| CG250117P00020000 | 2024-02-21 10:44AM EDT | 20.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 2 | 34 | 70.90% |
| CG250117P00022500 | 2024-03-06 2:05PM EDT | 22.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| CG250117P00025000 | 2024-05-17 10:26AM EDT | 25.00 | 0.43 | 0.20 | 0.70 | 0.00 | - | 1 | 607 | 54.30% |
| CG250117P00027500 | 2024-04-25 10:01AM EDT | 27.50 | 0.50 | 0.15 | 1.00 | 0.00 | - | 1 | 305 | 51.93% |
| CG250117P00030000 | 2024-05-14 12:26PM EDT | 30.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 87 | 1,190 | 37.65% |
| CG250117P00032500 | 2024-05-01 9:30AM EDT | 32.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CG250117P00035000 | 2024-05-28 10:08AM EDT | 35.00 | 1.05 | 1.15 | 1.25 | 0.00 | - | 31 | 1,221 | 32.90% |
| CG250117P00037500 | 2024-05-02 10:13AM EDT | 37.50 | 2.90 | 1.70 | 1.85 | 0.00 | - | 30 | 98 | 31.47% |
| CG250117P00040000 | 2024-05-15 12:46PM EDT | 40.00 | 2.66 | 2.50 | 2.60 | +0.36 | +15.65% | 2 | 411 | 29.74% |
| CG250117P00042500 | 2024-04-16 3:13PM EDT | 42.50 | 3.56 | 3.30 | 3.50 | 0.00 | - | 1 | 4 | 27.54% |
| CG250117P00045000 | 2024-05-17 10:51AM EDT | 45.00 | 4.65 | 4.70 | 4.90 | 0.00 | - | 1 | 799 | 27.25% |
| CG250117P00047500 | 2024-04-24 12:41PM EDT | 47.50 | 5.67 | 5.10 | 5.40 | 0.00 | - | 1 | 59 | 17.48% |
| CG250117P00050000 | 2024-05-23 10:02AM EDT | 50.00 | 7.40 | 7.90 | 10.00 | 0.00 | - | 1 | 200 | 39.67% |
| CG250117P00052500 | 2024-05-29 9:47AM EDT | 52.50 | 11.00 | 9.90 | 11.00 | 0.00 | - | 4 | 17 | 31.86% |
| CG250117P00055000 | 2024-04-25 10:31AM EDT | 55.00 | 11.30 | 10.60 | 12.20 | 0.00 | - | 2 | 4 | 19.14% |
| CG250117P00060000 | 2024-04-24 2:33PM EDT | 60.00 | 14.70 | 13.50 | 17.10 | 0.00 | - | 3 | 0 | 20.61% |
| CG250117P00065000 | 2024-04-25 12:06PM EDT | 65.00 | 20.20 | 18.40 | 22.20 | 0.00 | - | - | 1 | 28.66% |
© 2024 Yahoo. All rights reserved.