The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517C00035000 | 2024-04-30 11:57AM EDT | 35.00 | 11.25 | 7.10 | 9.10 | 0.00 | - | 1 | 1 | 138.48% |
| CG240517C00037500 | 2024-04-30 11:57AM EDT | 37.50 | 8.85 | 4.40 | 6.90 | 0.00 | - | 1 | 1 | 106.64% |
| CG240517C00040000 | 2024-05-10 2:30PM EDT | 40.00 | 2.65 | 2.40 | 4.20 | +0.15 | +6.00% | 51 | 87 | 78.03% |
| CG240517C00042500 | 2024-05-10 3:48PM EDT | 42.50 | 0.43 | 0.35 | 0.45 | +0.08 | +22.86% | 134 | 766 | 19.14% |
| CG240517C00045000 | 2024-05-07 12:44PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 344 | 32.91% |
| CG240517C00047500 | 2024-05-06 12:30PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 541 | 53.91% |
| CG240517C00050000 | 2024-05-07 2:17PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 784 | 56.25% |
| CG240517C00052500 | 2024-04-24 11:09AM EDT | 52.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 319 | 88.67% |
| CG240517C00055000 | 2024-05-10 11:04AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | -0.09 | -64.29% | 2 | 4 | 103.52% |
| CG240517C00060000 | 2024-04-16 9:56AM EDT | 60.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 179.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | - | 2 | 67.19% |
| CG240517P00037500 | 2024-05-10 1:59PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 655 | 29 | 52.34% |
| CG240517P00040000 | 2024-05-10 3:10PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 136 | 616 | 39.26% |
| CG240517P00042500 | 2024-05-10 3:40PM EDT | 42.50 | 0.60 | 0.65 | 0.80 | -0.20 | -25.00% | 192 | 2,129 | 34.08% |
| CG240517P00045000 | 2024-05-07 11:27AM EDT | 45.00 | 3.00 | 2.55 | 3.70 | 0.00 | - | 1 | 1,792 | 64.94% |
| CG240517P00047500 | 2024-05-01 9:30AM EDT | 47.50 | 6.00 | 5.00 | 7.40 | 0.00 | - | 18 | 1,123 | 123.93% |
| CG240517P00050000 | 2024-04-30 10:46AM EDT | 50.00 | 4.80 | 6.20 | 8.00 | 0.00 | - | 5 | 40 | 109.08% |
| CG240517P00052500 | 2024-04-18 9:48AM EDT | 52.50 | 8.37 | 8.80 | 12.00 | 0.00 | - | - | 30 | 121.88% |
© 2024 Yahoo. All rights reserved.