The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517C00035000 | 2024-04-30 11:57AM EDT | 2024-05-17 | 11.25 | 7.50 | 9.80 | 0.00 | - | 1 | 0 | 381.64% |
| CG240621C00035000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 6.05 | 7.50 | 9.00 | 0.00 | - | 2 | 56 | 75.00% |
| CG240920C00035000 | 2024-05-06 10:38AM EDT | 2024-09-20 | 8.00 | 8.60 | 9.10 | 0.00 | - | 1 | 120 | 41.50% |
| CG241220C00035000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 9.40 | 8.30 | 10.80 | 0.00 | - | 10 | 19 | 49.71% |
| CG250117C00035000 | 2024-05-10 10:03AM EDT | 2025-01-17 | 9.00 | 9.50 | 11.40 | 0.00 | - | 23 | 1,967 | 52.28% |
| CG250321C00035000 | 2024-05-14 12:08PM EDT | 2025-03-21 | 9.40 | 9.90 | 12.40 | 0.00 | - | 1 | 3 | 54.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517P00035000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.38 | 0.00 | 0.10 | 0.00 | - | - | 2 | 210.94% |
| CG240621P00035000 | 2024-05-15 3:32PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.40 | 0.00 | - | 8 | 337 | 55.96% |
| CG240920P00035000 | 2024-05-13 11:25AM EDT | 2024-09-20 | 0.58 | 0.35 | 0.50 | 0.00 | - | 5 | 42 | 31.91% |
| CG241220P00035000 | 2024-04-24 1:59PM EDT | 2024-12-20 | 1.10 | 0.95 | 1.10 | 0.00 | - | - | 2 | 32.30% |
| CG250117P00035000 | 2024-05-08 10:59AM EDT | 2025-01-17 | 1.53 | 1.05 | 1.25 | 0.00 | - | 2 | 1,225 | 32.06% |
| CG250321P00035000 | 2024-04-30 1:24PM EDT | 2025-03-21 | 1.65 | 1.40 | 1.60 | 0.00 | - | - | 2 | 31.87% |
© 2024 Yahoo. All rights reserved.