The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG230721C00020000 | 2022-10-12 11:51AM EDT | 20.00 | 7.20 | 10.70 | 11.50 | 0.00 | - | 50 | 55 | 68.46% |
| CG230721C00025000 | 2023-02-23 12:43PM EDT | 25.00 | 10.00 | 6.30 | 6.80 | 0.00 | - | 1 | 11 | 54.96% |
| CG230721C00030000 | 2023-03-22 3:49PM EDT | 30.00 | 3.46 | 3.00 | 3.30 | 0.00 | - | 50 | 3,344 | 45.14% |
| CG230721C00035000 | 2023-03-24 1:24PM EDT | 35.00 | 0.95 | 1.00 | 1.25 | -0.15 | -13.64% | 3 | 487 | 40.58% |
| CG230721C00040000 | 2023-03-22 1:42PM EDT | 40.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 8 | 1,703 | 37.50% |
| CG230721C00045000 | 2023-03-24 9:50AM EDT | 45.00 | 0.09 | 0.05 | 0.40 | -0.19 | -67.86% | 3 | 185 | 49.90% |
| CG230721C00050000 | 2023-03-06 11:05AM EDT | 50.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 19 | 53.42% |
| CG230721C00055000 | 2023-03-10 4:54PM EDT | 55.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 9 | 1 | 63.18% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG230721P00015000 | 2023-01-03 3:54PM EDT | 15.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 69.73% |
| CG230721P00017500 | 2022-06-21 10:55AM EDT | 17.50 | 0.95 | 0.45 | 1.20 | 0.00 | - | - | 4 | 90.04% |
| CG230721P00020000 | 2023-03-20 2:11PM EDT | 20.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 232 | 60.35% |
| CG230721P00022500 | 2023-03-21 11:24AM EDT | 22.50 | 0.62 | 0.65 | 0.80 | 0.00 | - | 1 | 29 | 55.03% |
| CG230721P00025000 | 2023-03-23 1:51PM EDT | 25.00 | 0.85 | 1.05 | 1.25 | 0.00 | - | 15 | 241 | 50.37% |
| CG230721P00030000 | 2023-03-22 12:31PM EDT | 30.00 | 2.05 | 2.55 | 2.80 | 0.00 | - | 10 | 441 | 43.97% |
| CG230721P00035000 | 2023-03-10 11:12AM EDT | 35.00 | 4.81 | 5.50 | 5.80 | 0.00 | - | 1 | 88 | 40.11% |
| CG230721P00040000 | 2023-02-02 4:14PM EDT | 40.00 | 4.52 | 5.20 | 5.70 | 0.00 | - | 11 | 14 | 0.00% |
© 2023 Yahoo. All rights reserved.
