The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517C00045000 | 2024-05-17 12:33PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 25 | 344 | 66.80% |
| CG240621C00045000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.60 | -0.20 | -28.57% | 74 | 1,258 | 24.61% |
| CG240920C00045000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 1.84 | 2.00 | 2.10 | -0.61 | -24.90% | 44 | 671 | 28.74% |
| CG241220C00045000 | 2024-05-13 2:25PM EDT | 2024-12-20 | 2.65 | 3.00 | 3.20 | 0.00 | - | 5 | 22 | 30.29% |
| CG250117C00045000 | 2024-05-16 10:01AM EDT | 2025-01-17 | 3.80 | 3.20 | 4.30 | 0.00 | - | 1 | 968 | 36.32% |
| CG250321C00045000 | 2024-05-15 2:54PM EDT | 2025-03-21 | 4.31 | 3.80 | 4.20 | 0.00 | - | 442 | 461 | 31.76% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517P00045000 | 2024-05-14 3:48PM EDT | 2024-05-17 | 2.80 | 1.20 | 2.20 | 0.00 | - | 2 | 963 | 99.22% |
| CG240621P00045000 | 2024-05-13 10:59AM EDT | 2024-06-21 | 2.50 | 2.25 | 2.90 | -0.51 | -16.94% | 1 | 626 | 31.84% |
| CG240920P00045000 | 2024-05-09 9:53AM EDT | 2024-09-20 | 4.72 | 3.50 | 3.70 | 0.00 | - | 2 | 1,891 | 25.22% |
| CG241220P00045000 | 2024-04-18 1:23PM EDT | 2024-12-20 | 5.10 | 3.10 | 4.60 | 0.00 | - | - | 10 | 26.15% |
| CG250117P00045000 | 2024-05-17 10:51AM EDT | 2025-01-17 | 4.65 | 4.60 | 4.80 | +0.20 | +4.49% | 1 | 798 | 26.04% |
© 2024 Yahoo. All rights reserved.