The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240621C00020000 | 2024-05-28 2:43PM EDT | 20.00 | 23.10 | 20.60 | 22.40 | 0.00 | - | 1 | 1 | 284.18% |
| CG240621C00022500 | 2024-04-19 12:29PM EDT | 22.50 | 20.80 | 20.00 | 22.50 | 0.00 | - | 3 | 0 | 394.82% |
| CG240621C00025000 | 2024-03-01 12:31PM EDT | 25.00 | 21.44 | 21.30 | 24.30 | 0.00 | - | 1 | 1 | 547.36% |
| CG240621C00027500 | 2024-05-31 9:41AM EDT | 27.50 | 15.92 | 13.20 | 13.40 | 0.00 | - | 1 | 1 | 113.48% |
| CG240621C00030000 | 2024-05-10 2:40PM EDT | 30.00 | 12.60 | 10.40 | 10.90 | 0.00 | - | 1 | 7 | 103.52% |
| CG240621C00032500 | 2024-06-03 10:38AM EDT | 32.50 | 10.56 | 8.20 | 8.40 | 0.00 | - | 2 | 12 | 71.68% |
| CG240621C00035000 | 2024-05-29 9:33AM EDT | 35.00 | 7.20 | 5.70 | 6.00 | 0.00 | - | 2 | 54 | 56.25% |
| CG240621C00037500 | 2024-06-07 9:30AM EDT | 37.50 | 3.50 | 3.40 | 3.60 | -2.77 | -44.18% | 1 | 523 | 48.34% |
| CG240621C00040000 | 2024-06-07 12:05PM EDT | 40.00 | 1.45 | 1.35 | 1.45 | -1.40 | -49.12% | 3 | 422 | 33.40% |
| CG240621C00042500 | 2024-06-07 3:31PM EDT | 42.50 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 3 | 574 | 30.18% |
| CG240621C00045000 | 2024-06-07 2:04PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 56 | 1,842 | 34.67% |
| CG240621C00047500 | 2024-06-07 1:25PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 3,504 | 48.05% |
| CG240621C00050000 | 2024-06-06 2:01PM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 1,583 | 81.54% |
| CG240621C00052500 | 2024-05-14 9:30AM EDT | 52.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 25.00% |
| CG240621C00055000 | 2024-05-01 9:42AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CG240621C00060000 | 2024-02-08 1:16PM EDT | 60.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | - | 2 | 114.84% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240621P00017500 | 2024-04-26 10:25AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 173.44% |
| CG240621P00022500 | 2023-11-24 1:45PM EDT | 22.50 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 198.44% |
| CG240621P00025000 | 2023-11-14 11:55AM EDT | 25.00 | 0.88 | 0.00 | 0.65 | 0.00 | - | 12 | 5 | 162.89% |
| CG240621P00027500 | 2024-04-15 9:30AM EDT | 27.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 56 | 141.21% |
| CG240621P00030000 | 2024-05-06 2:11PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 335 | 76.17% |
| CG240621P00032500 | 2024-05-30 9:49AM EDT | 32.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 391 | 58.59% |
| CG240621P00035000 | 2024-06-06 3:46PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 271 | 52.93% |
| CG240621P00037500 | 2024-05-20 11:39AM EDT | 37.50 | 0.07 | 0.10 | 0.20 | 0.00 | - | 5 | 845 | 36.43% |
| CG240621P00040000 | 2024-06-07 2:37PM EDT | 40.00 | 0.65 | 0.55 | 0.65 | +0.30 | +85.71% | 57 | 407 | 28.91% |
| CG240621P00042500 | 2024-06-07 2:31PM EDT | 42.50 | 2.00 | 1.95 | 2.05 | +0.50 | +33.33% | 4 | 384 | 24.51% |
| CG240621P00045000 | 2024-06-07 12:57PM EDT | 45.00 | 4.11 | 4.10 | 4.40 | +0.71 | +20.88% | 3 | 658 | 31.06% |
| CG240621P00047500 | 2024-06-05 3:40PM EDT | 47.50 | 4.47 | 6.60 | 6.90 | 0.00 | - | 30 | 44 | 43.36% |
| CG240621P00050000 | 2024-05-17 12:07PM EDT | 50.00 | 7.03 | 9.00 | 9.40 | 0.00 | - | 1 | 0 | 54.69% |
| CG240621P00052500 | 2024-04-08 9:45AM EDT | 52.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 26 | 60 | 0.00% |
© 2024 Yahoo. All rights reserved.