The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG241220C00022500 | 2024-06-06 10:01AM EDT | 22.50 | 20.47 | 16.40 | 20.20 | 0.00 | - | 1 | 1 | 150.56% |
| CG241220C00032500 | 2024-09-11 11:52AM EDT | 32.50 | 6.00 | 6.00 | 6.20 | -0.30 | -4.76% | 1 | 84 | 44.31% |
| CG241220C00035000 | 2024-09-04 11:48AM EDT | 35.00 | 5.08 | 4.20 | 4.40 | 0.00 | - | 3 | 125 | 40.97% |
| CG241220C00037500 | 2024-09-09 11:05AM EDT | 37.50 | 2.60 | 2.75 | 2.90 | -0.30 | -10.34% | 1 | 290 | 38.14% |
| CG241220C00040000 | 2024-09-11 11:22AM EDT | 40.00 | 1.65 | 1.70 | 1.80 | -0.25 | -13.16% | 1 | 1,477 | 36.40% |
| CG241220C00042500 | 2024-09-10 12:47PM EDT | 42.50 | 1.00 | 0.95 | 1.10 | 0.00 | - | 11 | 155 | 35.99% |
| CG241220C00045000 | 2024-09-10 10:06AM EDT | 45.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 2 | 924 | 35.82% |
| CG241220C00047500 | 2024-09-06 3:11PM EDT | 47.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 565 | 36.43% |
| CG241220C00050000 | 2024-09-09 1:09PM EDT | 50.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 20 | 123 | 37.21% |
| CG241220C00052500 | 2024-09-06 11:08AM EDT | 52.50 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 1,137 | 55.13% |
| CG241220C00055000 | 2024-08-15 3:55PM EDT | 55.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 58 | 50.98% |
| CG241220C00057500 | 2024-08-06 2:15PM EDT | 57.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 54.35% |
| CG241220C00060000 | 2024-07-31 1:30PM EDT | 60.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | 20 | 56 | 62.16% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG241220P00025000 | 2024-05-01 10:11AM EDT | 25.00 | 0.31 | 0.00 | 1.45 | 0.00 | - | - | 15 | 68.36% |
| CG241220P00027500 | 2024-09-11 9:51AM EDT | 27.50 | 0.40 | 0.35 | 0.50 | +0.05 | +14.29% | 1 | 53 | 49.76% |
| CG241220P00030000 | 2024-09-11 9:51AM EDT | 30.00 | 0.68 | 0.60 | 0.75 | +0.15 | +28.30% | 1 | 54 | 44.78% |
| CG241220P00032500 | 2024-09-04 2:44PM EDT | 32.50 | 0.95 | 1.05 | 1.20 | 0.00 | - | 10 | 70 | 41.33% |
| CG241220P00035000 | 2024-09-09 10:36AM EDT | 35.00 | 1.85 | 1.75 | 1.90 | 0.00 | - | 5 | 115 | 38.48% |
| CG241220P00037500 | 2024-09-11 10:33AM EDT | 37.50 | 3.10 | 2.80 | 2.95 | +0.55 | +21.57% | 2 | 95 | 36.48% |
| CG241220P00040000 | 2024-09-05 11:30AM EDT | 40.00 | 3.85 | 4.20 | 4.40 | 0.00 | - | 4 | 540 | 35.35% |
| CG241220P00042500 | 2024-09-09 1:43PM EDT | 42.50 | 5.72 | 5.80 | 6.20 | 0.00 | - | 30 | 140 | 34.79% |
| CG241220P00045000 | 2024-08-29 11:31AM EDT | 45.00 | 5.40 | 8.00 | 8.70 | 0.00 | - | 24 | 87 | 42.38% |
| CG241220P00047500 | 2024-08-16 2:01PM EDT | 47.50 | 7.40 | 10.00 | 11.20 | 0.00 | - | 3 | 15 | 49.12% |
| CG241220P00050000 | 2024-09-09 1:41PM EDT | 50.00 | 12.23 | 11.60 | 14.40 | 0.00 | - | 20 | 41 | 67.02% |
| CG241220P00052500 | 2024-07-29 10:01AM EDT | 52.50 | 7.20 | 11.80 | 13.00 | 0.00 | - | 100 | 111 | 0.00% |
© 2024 Yahoo. All rights reserved.