The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG230915C00022500 | 2023-02-17 12:50PM EDT | 22.50 | 12.82 | 9.00 | 9.50 | 0.00 | - | 1 | 1 | 60.50% |
| CG230915C00025000 | 2023-03-15 9:30AM EDT | 25.00 | 7.09 | 6.50 | 6.80 | 0.00 | - | 1 | 1 | 47.61% |
| CG230915C00030000 | 2023-03-24 11:30AM EDT | 30.00 | 3.33 | 3.20 | 3.40 | 0.00 | - | 3 | 31 | 39.80% |
| CG230915C00035000 | 2023-03-28 1:20PM EDT | 35.00 | 1.34 | 1.10 | 1.35 | 0.00 | - | 1 | 164 | 35.74% |
| CG230915C00040000 | 2023-03-29 12:30PM EDT | 40.00 | 0.37 | 0.35 | 0.50 | -0.13 | -26.00% | 7 | 155 | 34.96% |
| CG230915C00045000 | 2023-03-14 12:57PM EDT | 45.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 103 | 40.53% |
| CG230915C00050000 | 2023-03-06 10:36AM EDT | 50.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 58.06% |
| CG230915C00055000 | 2023-03-10 10:52AM EDT | 55.00 | 0.04 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 60.35% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG230915P00020000 | 2023-02-09 4:04PM EDT | 20.00 | 0.32 | 0.45 | 1.10 | 0.00 | - | - | 1 | 58.94% |
| CG230915P00022500 | 2023-03-14 3:30PM EDT | 22.50 | 1.05 | 0.80 | 0.95 | 0.00 | - | 2 | 18 | 50.10% |
| CG230915P00025000 | 2023-01-30 3:27PM EDT | 25.00 | 0.70 | 0.55 | 0.85 | 0.00 | - | - | 5 | 36.08% |
| CG230915P00030000 | 2023-03-23 2:31PM EDT | 30.00 | 3.10 | 2.75 | 3.10 | 0.00 | - | 26 | 116 | 39.40% |
| CG230915P00035000 | 2023-03-20 9:41AM EDT | 35.00 | 6.01 | 5.60 | 6.00 | 0.00 | - | 20 | 71 | 34.60% |
| CG230915P00040000 | 2023-02-21 3:23PM EDT | 40.00 | 6.99 | 9.60 | 10.10 | 0.00 | - | - | 3 | 32.03% |
© 2023 Yahoo. All rights reserved.
