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
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG241018C00045000 | 2024-10-07 1:27PM EDT | 2024-10-18 | 2.35 | 2.30 | 2.45 | -0.05 | -2.08% | 17 | 938 | 42.09% |
| CG241115C00045000 | 2024-10-07 12:38PM EDT | 2024-11-15 | 3.70 | 3.60 | 3.80 | +0.19 | +5.41% | 7 | 89 | 46.83% |
| CG241220C00045000 | 2024-10-07 10:42AM EDT | 2024-12-20 | 4.00 | 4.10 | 4.30 | +0.30 | +8.11% | 2 | 1,025 | 40.38% |
| CG250117C00045000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 4.87 | 4.50 | 4.80 | +0.17 | +3.62% | 2 | 1,687 | 39.72% |
| CG250321C00045000 | 2024-10-04 2:00PM EDT | 2025-03-21 | 5.00 | 5.40 | 5.60 | 0.00 | - | 18 | 447 | 37.92% |
| CG251219C00045000 | 2024-09-30 10:13AM EDT | 2025-12-19 | 5.70 | 7.90 | 8.30 | 0.00 | - | 1 | 32 | 37.04% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG241018P00045000 | 2024-10-07 11:54AM EDT | 2024-10-18 | 0.51 | 0.50 | 0.60 | -0.34 | -40.00% | 10 | 69 | 39.01% |
| CG241115P00045000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 1.73 | 1.65 | 1.80 | +0.03 | +1.76% | 5 | 107 | 42.73% |
| CG241220P00045000 | 2024-10-07 3:41PM EDT | 2024-12-20 | 2.32 | 2.25 | 2.40 | -0.13 | -5.31% | 4 | 73 | 38.67% |
| CG250117P00045000 | 2024-10-04 11:20AM EDT | 2025-01-17 | 2.95 | 2.60 | 2.75 | 0.00 | - | 5 | 718 | 36.69% |
| CG250321P00045000 | 2024-10-03 3:53PM EDT | 2025-03-21 | 4.20 | 3.30 | 3.50 | 0.00 | - | 16 | 46 | 35.12% |
| CG251219P00045000 | 2024-09-09 11:53AM EDT | 2025-12-19 | 10.40 | 5.50 | 5.90 | 0.00 | - | 1 | 45 | 33.80% |
| CG260116P00045000 | 2024-09-18 10:00AM EDT | 2026-01-16 | 8.20 | 5.70 | 6.00 | 0.00 | - | - | 1 | 33.27% |
© 2024 Yahoo. All rights reserved.