The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG221216C00025000 | 2022-08-11 10:48AM EDT | 25.00 | 11.00 | 10.00 | 10.50 | +0.81 | +7.95% | 5 | 4 | 0.00% |
| CG221216C00030000 | 2022-08-09 12:40PM EDT | 30.00 | 6.50 | 6.90 | 7.20 | +0.72 | +12.46% | 10 | 71 | 49.46% |
| CG221216C00035000 | 2022-08-01 10:29AM EDT | 35.00 | 5.60 | 3.60 | 3.20 | 0.00 | - | - | 23 | 35.25% |
| CG221216C00040000 | 2022-08-10 9:30AM EDT | 40.00 | 1.50 | 1.50 | 1.60 | +0.39 | +35.14% | 37 | 86 | 38.31% |
| CG221216C00045000 | 2022-08-10 12:37PM EDT | 45.00 | 0.55 | 0.50 | 0.50 | -0.55 | -50.00% | 20 | 76 | 34.94% |
| CG221216C00050000 | 2022-08-08 11:12AM EDT | 50.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 75 | 37.99% |
| CG221216C00055000 | 2022-08-03 11:28AM EDT | 55.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 3 | 45.80% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG221216P00020000 | 2022-08-01 11:24AM EDT | 20.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | - | 5 | 65.14% |
| CG221216P00022500 | 2022-08-04 12:04PM EDT | 22.50 | 0.34 | 0.30 | 0.40 | 0.00 | - | - | 4 | 57.03% |
| CG221216P00025000 | 2022-08-09 9:44AM EDT | 25.00 | 0.50 | 0.55 | 0.60 | 0.00 | - | 1 | 37 | 53.27% |
| CG221216P00030000 | 2022-08-10 12:26PM EDT | 30.00 | 1.25 | 1.20 | 1.35 | -0.45 | -26.47% | 4 | 217 | 45.75% |
| CG221216P00035000 | 2022-08-08 3:36PM EDT | 35.00 | 3.08 | 2.80 | 3.10 | 0.00 | - | - | 142 | 41.70% |
| CG221216P00040000 | 2022-08-11 10:21AM EDT | 40.00 | 5.86 | 5.70 | 6.80 | +0.95 | +19.35% | 1 | 15 | 48.83% |
© 2022 Yahoo. All rights reserved.
