The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG230616C00017500 | 2023-03-20 9:50AM EDT | 17.50 | 13.50 | 12.80 | 13.30 | +1.70 | +14.41% | 5 | 20 | 75.20% |
| CG230616C00025000 | 2023-03-17 3:49PM EDT | 25.00 | 6.45 | 6.20 | 6.50 | 0.00 | - | 9 | 50 | 55.23% |
| CG230616C00030000 | 2023-03-20 10:35AM EDT | 30.00 | 3.10 | 2.75 | 2.90 | +0.30 | +10.71% | 32 | 210 | 46.44% |
| CG230616C00035000 | 2023-03-20 2:29PM EDT | 35.00 | 0.95 | 0.85 | 1.00 | -0.03 | -3.06% | 24 | 1,785 | 42.65% |
| CG230616C00040000 | 2023-03-20 3:57PM EDT | 40.00 | 0.20 | 0.15 | 0.25 | -0.09 | -31.03% | 11 | 1,159 | 40.14% |
| CG230616C00045000 | 2023-03-15 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 272 | 46.78% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG230616P00015000 | 2023-02-21 3:21PM EDT | 15.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 73.24% |
| CG230616P00020000 | 2023-03-20 11:26AM EDT | 20.00 | 0.30 | 0.25 | 0.40 | +0.01 | +3.45% | 4 | 257 | 63.18% |
| CG230616P00022500 | 2023-03-14 2:06PM EDT | 22.50 | 0.49 | 0.50 | 0.65 | 0.00 | - | 1 | 1,929 | 58.01% |
| CG230616P00025000 | 2023-03-20 2:32PM EDT | 25.00 | 0.98 | 0.85 | 1.00 | +0.07 | +7.69% | 5 | 14,556 | 51.95% |
| CG230616P00030000 | 2023-03-17 3:49PM EDT | 30.00 | 2.65 | 2.40 | 2.55 | 0.00 | - | 795 | 987 | 45.44% |
| CG230616P00035000 | 2023-03-16 3:03PM EDT | 35.00 | 5.30 | 5.40 | 5.70 | 0.00 | - | 1 | 898 | 42.48% |
| CG230616P00040000 | 2023-03-10 11:15AM EDT | 40.00 | 9.00 | 9.60 | 10.10 | 0.00 | - | 1 | 14 | 45.07% |
© 2023 Yahoo. All rights reserved.
