The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG220819C00022500 | 2022-07-19 2:58PM EDT | 22.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CG220819C00025000 | 2022-08-08 12:24PM EDT | 25.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CG220819C00030000 | 2022-08-12 3:59PM EDT | 30.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CG220819C00035000 | 2022-08-12 3:44PM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| CG220819C00040000 | 2022-08-12 2:09PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CG220819C00045000 | 2022-08-03 10:11AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CG220819C00050000 | 2022-07-13 3:58PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 154.69% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG220819P00017500 | 2022-07-01 11:32AM EDT | 17.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 256.25% |
| CG220819P00020000 | 2022-08-09 1:56PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,727 | 0 | 50.00% |
| CG220819P00022500 | 2022-08-08 1:14PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CG220819P00025000 | 2022-08-12 12:06PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CG220819P00030000 | 2022-08-12 9:53AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CG220819P00035000 | 2022-08-12 3:45PM EDT | 35.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| CG220819P00040000 | 2022-08-12 1:00PM EDT | 40.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CG220819P00045000 | 2022-06-29 1:25PM EDT | 45.00 | 13.40 | 6.10 | 6.70 | 0.00 | - | - | 1 | 0.00% |
| CG220819P00050000 | 2022-07-29 3:25PM EDT | 50.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
