The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517C00042500 | 2024-05-17 3:29PM EDT | 2024-05-17 | 0.38 | 0.35 | 0.65 | -0.72 | -65.45% | 7 | 855 | 33.20% |
| CG240621C00042500 | 2024-05-17 1:28PM EDT | 2024-06-21 | 1.50 | 1.60 | 1.70 | -0.40 | -21.05% | 41 | 555 | 26.27% |
| CG240920C00042500 | 2024-05-17 3:31PM EDT | 2024-09-20 | 3.10 | 3.20 | 5.00 | -0.60 | -16.22% | 19 | 69 | 47.03% |
| CG241220C00042500 | 2024-05-10 1:29PM EDT | 2024-12-20 | 3.93 | 4.20 | 4.50 | 0.00 | - | - | 19 | 32.07% |
| CG250117C00042500 | 2024-05-15 1:23PM EDT | 2025-01-17 | 5.00 | 4.50 | 4.80 | 0.00 | - | 20 | 35 | 32.35% |
| CG250321C00042500 | 2024-05-15 11:09AM EDT | 2025-03-21 | 5.48 | 5.00 | 5.40 | 0.00 | - | 1 | 7 | 32.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517P00042500 | 2024-05-14 12:27PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.55 | 0.00 | - | 1 | 2,119 | 56.25% |
| CG240621P00042500 | 2024-05-17 3:13PM EDT | 2024-06-21 | 1.00 | 0.85 | 1.00 | +0.25 | +33.33% | 59 | 404 | 23.44% |
| CG240920P00042500 | 2024-05-14 3:48PM EDT | 2024-09-20 | 2.75 | 2.30 | 2.40 | 0.00 | - | 1 | 138 | 26.51% |
| CG241220P00042500 | 2024-05-13 2:37PM EDT | 2024-12-20 | 3.75 | 3.10 | 3.40 | 0.00 | - | 1 | 52 | 27.88% |
| CG250117P00042500 | 2024-04-16 3:13PM EDT | 2025-01-17 | 3.56 | 3.30 | 3.50 | 0.00 | - | 1 | 4 | 26.97% |
© 2024 Yahoo. All rights reserved.