The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG221118C00030000 | 2022-08-11 10:47AM EDT | 30.00 | 6.66 | 6.70 | 6.00 | +1.14 | +20.65% | 20 | 69 | 31.40% |
| CG221118C00035000 | 2022-08-09 3:29PM EDT | 35.00 | 2.50 | 3.20 | 3.50 | 0.00 | - | 150 | 477 | 44.34% |
| CG221118C00040000 | 2022-08-11 2:35PM EDT | 40.00 | 1.05 | 0.90 | 1.35 | +0.20 | +23.53% | 1,003 | 1,516 | 39.80% |
| CG221118C00045000 | 2022-08-10 10:10AM EDT | 45.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 1,180 | 38.53% |
| CG221118C00050000 | 2022-07-29 1:21PM EDT | 50.00 | 0.25 | 0.25 | 0.25 | 0.00 | - | 17 | 1,237 | 43.26% |
| CG221118C00055000 | 2022-07-29 9:58AM EDT | 55.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 86 | 44.04% |
| CG221118C00060000 | 2022-08-08 9:42AM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 43 | 64.94% |
| CG221118C00065000 | 2022-01-05 3:24PM EDT | 65.00 | 2.34 | 2.00 | 2.35 | -0.94 | -28.66% | 31 | 267 | 114.89% |
| CG221118C00070000 | 2022-07-12 1:15PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 57 | 64.94% |
| CG221118C00075000 | 2021-12-01 3:24PM EDT | 75.00 | 1.75 | 1.15 | 1.60 | 0.00 | - | 1 | 320 | 113.75% |
| CG221118C00080000 | 2021-10-28 3:00PM EDT | 80.00 | 1.05 | 0.65 | 2.70 | 0.00 | - | - | 17 | 126.61% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG221118P00017500 | 2022-07-08 9:48AM EDT | 17.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 5 | 73.05% |
| CG221118P00020000 | 2022-07-19 10:19AM EDT | 20.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 12 | 65.43% |
| CG221118P00022500 | 2022-08-09 3:56PM EDT | 22.50 | 0.30 | 0.10 | 0.40 | 0.00 | - | 48 | 49 | 59.96% |
| CG221118P00025000 | 2022-08-09 11:57AM EDT | 25.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 38 | 1,089 | 52.69% |
| CG221118P00030000 | 2022-08-09 3:56PM EDT | 30.00 | 1.05 | 0.90 | 1.05 | -0.35 | -25.00% | 1 | 172 | 46.31% |
| CG221118P00035000 | 2022-08-08 3:31PM EDT | 35.00 | 2.60 | 2.50 | 2.65 | -0.10 | -3.70% | 37 | 2,181 | 41.11% |
| CG221118P00040000 | 2022-08-10 11:50AM EDT | 40.00 | 5.55 | 5.40 | 5.60 | -1.30 | -18.98% | 2 | 444 | 37.79% |
| CG221118P00045000 | 2022-08-09 2:32PM EDT | 45.00 | 11.30 | 10.30 | 11.00 | 0.00 | - | 2 | 391 | 55.08% |
| CG221118P00050000 | 2022-08-09 9:35AM EDT | 50.00 | 15.30 | 15.00 | 15.80 | 0.00 | - | 10 | 233 | 63.28% |
| CG221118P00055000 | 2022-01-05 2:31PM EDT | 55.00 | 7.51 | 8.00 | 9.40 | +0.61 | +8.84% | 1 | 27 | 0.00% |
| CG221118P00070000 | 2021-11-22 12:49PM EDT | 70.00 | 16.30 | 16.80 | 20.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
