The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG220715C00030000 | 2022-06-29 11:29AM EDT | 30.00 | 2.72 | 2.75 | 2.90 | -0.63 | -18.81% | 10 | 91 | 49.61% |
| CG220715C00035000 | 2022-06-29 3:55PM EDT | 35.00 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 16 | 545 | 44.63% |
| CG220715C00040000 | 2022-06-28 10:24AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 299 | 52.34% |
| CG220715C00045000 | 2022-06-29 11:52AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 376 | 67.97% |
| CG220715C00050000 | 2022-05-27 10:48AM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 94.53% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG220715P00020000 | 2022-06-21 1:53PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 100.78% |
| CG220715P00025000 | 2022-06-29 3:43PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,500 | 1,695 | 65.23% |
| CG220715P00030000 | 2022-06-29 3:40PM EDT | 30.00 | 0.55 | 0.40 | 0.55 | +0.15 | +37.50% | 8 | 1,250 | 50.78% |
| CG220715P00035000 | 2022-06-29 3:43PM EDT | 35.00 | 3.10 | 2.85 | 3.10 | +0.73 | +30.80% | 1,511 | 2,172 | 51.37% |
| CG220715P00040000 | 2022-06-24 11:26AM EDT | 40.00 | 6.05 | 7.50 | 8.10 | 0.00 | - | 1 | 1,003 | 73.54% |
| CG220715P00045000 | 2022-06-10 2:59PM EDT | 45.00 | 8.82 | 12.50 | 13.20 | 0.00 | - | 5 | 5 | 106.06% |
| CG220715P00050000 | 2022-06-10 11:14AM EDT | 50.00 | 14.02 | 17.40 | 18.30 | 0.00 | - | 4 | 0 | 130.08% |
© 2022 Yahoo. All rights reserved.
