The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250321C00035000 | 2024-05-31 10:07AM EDT | 35.00 | 10.20 | 9.10 | 11.80 | +0.80 | +8.51% | 1 | 3 | 51.66% |
| CG250321C00037500 | 2024-05-23 10:55AM EDT | 37.50 | 9.00 | 8.00 | 8.50 | 0.00 | - | 1 | 5 | 37.23% |
| CG250321C00040000 | 2024-05-30 9:46AM EDT | 40.00 | 6.30 | 6.40 | 6.90 | 0.00 | - | 1 | 10 | 35.77% |
| CG250321C00042500 | 2024-05-28 2:32PM EDT | 42.50 | 5.42 | 5.00 | 5.40 | 0.00 | - | 3 | 7 | 33.89% |
| CG250321C00045000 | 2024-05-23 10:34AM EDT | 45.00 | 4.50 | 3.80 | 4.20 | 0.00 | - | 1 | 462 | 32.86% |
| CG250321C00047500 | 2024-05-29 11:43AM EDT | 47.50 | 2.55 | 2.85 | 3.60 | 0.00 | - | 22 | 23 | 34.61% |
| CG250321C00050000 | 2024-05-28 3:44PM EDT | 50.00 | 2.21 | 2.05 | 3.80 | 0.00 | - | 6 | 59 | 40.82% |
| CG250321C00052500 | 2024-05-29 9:30AM EDT | 52.50 | 1.55 | 1.40 | 2.30 | 0.00 | - | 5 | 6 | 34.66% |
| CG250321C00060000 | 2024-05-17 11:08AM EDT | 60.00 | 0.53 | 0.35 | 1.50 | 0.00 | - | 10 | 10 | 38.12% |
| CG250321C00065000 | 2024-05-06 12:54PM EDT | 65.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | - | 1 | 33.40% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250321P00030000 | 2024-05-22 3:13PM EDT | 30.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 1 | 1 | 37.13% |
| CG250321P00035000 | 2024-04-30 1:24PM EDT | 35.00 | 1.65 | 1.55 | 1.75 | 0.00 | - | - | 2 | 33.90% |
| CG250321P00037500 | 2024-05-21 1:23PM EDT | 37.50 | 1.89 | 2.05 | 2.30 | 0.00 | - | - | 5 | 31.51% |
| CG250321P00040000 | 2024-05-31 3:12PM EDT | 40.00 | 3.10 | 2.85 | 3.50 | +0.45 | +16.98% | 2 | 2 | 32.70% |
| CG250321P00050000 | 2024-05-23 2:49PM EDT | 50.00 | 7.72 | 8.20 | 8.70 | 0.00 | - | 1 | 0 | 25.93% |
| CG250321P00052500 | 2024-05-29 10:01AM EDT | 52.50 | 11.10 | 10.10 | 10.60 | 0.00 | - | - | 1 | 24.88% |
| CG250321P00055000 | 2024-05-28 3:18PM EDT | 55.00 | 12.20 | 11.10 | 13.00 | 0.00 | - | 1 | 95 | 27.22% |
© 2024 Yahoo. All rights reserved.