The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG221216C00020000 | 2022-10-03 12:48PM EST | 20.00 | 7.50 | 8.20 | 8.50 | 0.00 | - | 1 | 1 | 0.00% |
| CG221216C00022500 | 2022-11-09 11:48AM EST | 22.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CG221216C00025000 | 2022-11-30 1:59PM EST | 25.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CG221216C00030000 | 2022-12-05 3:45PM EST | 30.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CG221216C00035000 | 2022-12-02 3:16PM EST | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CG221216C00040000 | 2022-11-22 3:59PM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CG221216C00045000 | 2022-11-30 10:01AM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CG221216C00050000 | 2022-08-17 8:50AM EST | 50.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 74 | 330.47% |
| CG221216C00055000 | 2022-10-20 12:00PM EST | 55.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 3 | 0 | 184.38% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG221216P00015000 | 2022-11-07 3:10PM EST | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CG221216P00017500 | 2022-11-14 3:42PM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CG221216P00020000 | 2022-11-21 1:52PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CG221216P00022500 | 2022-11-30 12:06PM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CG221216P00025000 | 2022-12-02 2:27PM EST | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CG221216P00030000 | 2022-12-05 3:54PM EST | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| CG221216P00035000 | 2022-12-05 12:07PM EST | 35.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CG221216P00040000 | 2022-11-21 12:36PM EST | 40.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CG221216P00045000 | 2022-10-17 10:18AM EST | 45.00 | 18.65 | 16.50 | 16.80 | 0.00 | - | 2 | 28 | 287.40% |
| CG221216P00050000 | 2022-10-04 9:37AM EST | 50.00 | 21.87 | 22.40 | 23.40 | 0.00 | - | 2 | 1 | 391.60% |
© 2022 Yahoo. All rights reserved.
