The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG231215C00015000 | 2023-05-22 1:23PM EDT | 15.00 | 12.90 | 15.40 | 16.90 | 0.00 | - | 1 | 0 | 124.90% |
| CG231215C00020000 | 2023-07-27 10:17AM EDT | 20.00 | 15.40 | 10.20 | 10.50 | 0.00 | - | 4 | 0 | 46.29% |
| CG231215C00025000 | 2023-09-15 12:12PM EDT | 25.00 | 8.70 | 5.90 | 6.10 | 0.00 | - | 1 | 105 | 47.46% |
| CG231215C00030000 | 2023-09-21 1:29PM EDT | 30.00 | 2.17 | 2.10 | 2.25 | 0.00 | - | 5 | 804 | 35.21% |
| CG231215C00035000 | 2023-09-22 1:59PM EDT | 35.00 | 0.41 | 0.35 | 0.45 | 0.00 | - | 58 | 2,407 | 31.10% |
| CG231215C00040000 | 2023-09-21 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 618 | 36.43% |
| CG231215C00045000 | 2023-08-15 11:41AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 37 | 44.53% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG231215P00015000 | 2023-09-06 1:59PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 76.17% |
| CG231215P00017500 | 2023-06-22 3:10PM EDT | 17.50 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 64.45% |
| CG231215P00020000 | 2023-08-10 9:50AM EDT | 20.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 49 | 68.56% |
| CG231215P00022500 | 2023-09-20 9:35AM EDT | 22.50 | 0.12 | 0.15 | 0.30 | 0.00 | - | 1 | 100 | 49.90% |
| CG231215P00025000 | 2023-09-20 9:35AM EDT | 25.00 | 0.25 | 0.35 | 0.50 | 0.00 | - | 1 | 144 | 42.82% |
| CG231215P00030000 | 2023-09-21 11:16AM EDT | 30.00 | 1.60 | 1.60 | 1.75 | 0.00 | - | 130 | 457 | 34.18% |
| CG231215P00035000 | 2023-09-20 9:30AM EDT | 35.00 | 3.16 | 4.70 | 5.10 | 0.00 | - | 1 | 495 | 33.30% |
| CG231215P00040000 | 2023-09-08 12:05PM EDT | 40.00 | 7.67 | 9.50 | 9.80 | 0.00 | - | 35 | 22 | 40.63% |
© 2023 Yahoo. All rights reserved.
