The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG231215C00015000 | 2023-05-22 12:23PM EST | 15.00 | 12.90 | 15.40 | 16.90 | 0.00 | - | 1 | 0 | 0.00% |
| CG231215C00020000 | 2023-11-30 9:39AM EST | 20.00 | 14.56 | 16.60 | 17.40 | 0.00 | - | 2 | 12 | 239.06% |
| CG231215C00025000 | 2023-12-05 11:23AM EST | 25.00 | 10.00 | 11.50 | 12.20 | 0.00 | - | 5 | 0 | 210.55% |
| CG231215C00027500 | 2023-12-01 1:19PM EST | 27.50 | 7.82 | 9.30 | 9.60 | 0.00 | - | 1 | 25 | 103.91% |
| CG231215C00030000 | 2023-12-08 12:23PM EST | 30.00 | 6.80 | 6.80 | 7.10 | +0.60 | +9.68% | 2 | 778 | 76.56% |
| CG231215C00032500 | 2023-12-06 3:29PM EST | 32.50 | 4.35 | 4.30 | 4.60 | +1.45 | +50.00% | 3 | 607 | 50.00% |
| CG231215C00035000 | 2023-12-08 3:51PM EST | 35.00 | 2.00 | 1.90 | 2.10 | +0.30 | +17.65% | 93 | 3,092 | 42.68% |
| CG231215C00037500 | 2023-12-08 3:19PM EST | 37.50 | 0.30 | 0.25 | 0.35 | +0.15 | +100.00% | 46 | 87 | 31.06% |
| CG231215C00040000 | 2023-12-08 2:24PM EST | 40.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 14 | 632 | 47.07% |
| CG231215C00045000 | 2023-11-28 9:31AM EST | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 37 | 82.03% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG231215P00015000 | 2023-09-06 12:59PM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 323.44% |
| CG231215P00017500 | 2023-11-06 9:39AM EST | 17.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 246.88% |
| CG231215P00020000 | 2023-11-03 9:59AM EST | 20.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 253.13% |
| CG231215P00022500 | 2023-11-17 10:19AM EST | 22.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 112 | 170.31% |
| CG231215P00025000 | 2023-12-06 10:20AM EST | 25.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 732 | 152.34% |
| CG231215P00027500 | 2023-12-04 3:29PM EST | 27.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 5 | 611 | 151.95% |
| CG231215P00030000 | 2023-12-06 10:20AM EST | 30.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 490 | 106.25% |
| CG231215P00032500 | 2023-12-04 3:27PM EST | 32.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 157 | 68.75% |
| CG231215P00035000 | 2023-12-08 3:00PM EST | 35.00 | 0.05 | 0.05 | 0.10 | -0.14 | -73.68% | 669 | 735 | 35.94% |
| CG231215P00037500 | 2023-12-08 3:38PM EST | 37.50 | 0.74 | 0.80 | 0.90 | -1.17 | -61.26% | 40 | 65 | 29.98% |
| CG231215P00040000 | 2023-12-08 12:12PM EST | 40.00 | 3.38 | 2.80 | 3.20 | -4.29 | -55.93% | 44 | 22 | 50.39% |
© 2023 Yahoo. All rights reserved.