The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240119C00015000 | 2022-12-13 4:56PM EDT | 15.00 | 16.41 | 17.60 | 18.90 | 0.00 | - | 10 | 11 | 189.89% |
| CG240119C00017500 | 2023-09-13 12:30PM EDT | 17.50 | 15.00 | 12.00 | 13.70 | 0.00 | - | 1 | 11 | 71.29% |
| CG240119C00020000 | 2023-06-02 3:18PM EDT | 20.00 | 9.60 | 12.00 | 12.40 | 0.00 | - | 2 | 37 | 108.59% |
| CG240119C00022500 | 2023-05-23 3:50PM EDT | 22.50 | 6.90 | 8.60 | 8.90 | 0.00 | - | 1 | 45 | 67.58% |
| CG240119C00025000 | 2023-08-28 9:31AM EDT | 25.00 | 6.25 | 5.10 | 6.00 | 0.00 | - | 20 | 605 | 46.39% |
| CG240119C00028000 | 2023-09-20 12:28PM EDT | 28.00 | 5.60 | 2.65 | 3.70 | 0.00 | - | 1 | 268 | 39.94% |
| CG240119C00030000 | 2023-09-21 1:26PM EDT | 30.00 | 2.54 | 2.35 | 2.50 | 0.00 | - | 7 | 2,192 | 37.35% |
| CG240119C00033000 | 2023-09-22 11:16AM EDT | 33.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 27 | 1,775 | 34.23% |
| CG240119C00035000 | 2023-09-25 2:04PM EDT | 35.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 4 | 4,330 | 32.42% |
| CG240119C00038000 | 2023-09-25 3:14PM EDT | 38.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 75 | 495 | 31.45% |
| CG240119C00040000 | 2023-09-25 12:41PM EDT | 40.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 4 | 1,564 | 32.23% |
| CG240119C00043000 | 2023-09-15 3:20PM EDT | 43.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 159 | 57.03% |
| CG240119C00045000 | 2023-08-24 9:30AM EDT | 45.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 423 | 51.07% |
| CG240119C00047000 | 2023-08-14 1:07PM EDT | 47.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 55 | 54.88% |
| CG240119C00050000 | 2023-09-15 1:45PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 17 | 651 | 52.83% |
| CG240119C00055000 | 2023-07-12 1:56PM EDT | 55.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 5 | 833 | 60.16% |
| CG240119C00060000 | 2023-07-18 2:13PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 312 | 54.10% |
| CG240119C00065000 | 2023-07-27 10:06AM EDT | 65.00 | 0.13 | 0.00 | 1.75 | 0.00 | - | 5 | 52 | 98.19% |
| CG240119C00070000 | 2023-09-01 2:59PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 276 | 58.59% |
| CG240119C00075000 | 2022-06-16 9:51AM EDT | 75.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 2 | 40 | 88.57% |
| CG240119C00080000 | 2022-12-27 12:15PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 50.00% |
| CG240119C00085000 | 2022-09-19 12:14PM EDT | 85.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 5 | 1,035 | 157.84% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240119P00015000 | 2023-06-15 10:58AM EDT | 15.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 276 | 69.34% |
| CG240119P00017500 | 2023-09-15 11:04AM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 71.00% |
| CG240119P00020000 | 2023-09-15 10:05AM EDT | 20.00 | 0.13 | 0.15 | 0.25 | 0.00 | - | 1 | 257 | 50.88% |
| CG240119P00022500 | 2023-08-21 1:38PM EDT | 22.50 | 0.60 | 0.15 | 0.30 | 0.00 | - | 2 | 337 | 40.72% |
| CG240119P00025000 | 2023-09-22 9:55AM EDT | 25.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 12 | 806 | 40.38% |
| CG240119P00028000 | 2023-09-22 3:59PM EDT | 28.00 | 1.20 | 1.30 | 1.40 | 0.00 | - | 20 | 431 | 34.57% |
| CG240119P00030000 | 2023-09-25 3:08PM EDT | 30.00 | 1.90 | 2.05 | 2.15 | 0.00 | - | 1 | 2,006 | 31.71% |
| CG240119P00033000 | 2023-09-22 11:23AM EDT | 33.00 | 3.45 | 3.70 | 4.00 | 0.00 | - | 10 | 860 | 30.49% |
| CG240119P00035000 | 2023-09-18 2:00PM EDT | 35.00 | 3.21 | 5.30 | 6.60 | 0.00 | - | 2 | 672 | 48.58% |
| CG240119P00038000 | 2023-09-12 3:37PM EDT | 38.00 | 5.60 | 7.10 | 9.50 | 0.00 | - | 1 | 303 | 57.54% |
| CG240119P00040000 | 2023-06-15 2:56PM EDT | 40.00 | 8.70 | 6.30 | 7.00 | 0.00 | - | 1 | 203 | 0.00% |
| CG240119P00043000 | 2023-05-10 2:31PM EDT | 43.00 | 17.69 | 12.50 | 14.20 | 0.00 | - | 1 | 0 | 66.11% |
| CG240119P00045000 | 2023-05-10 2:31PM EDT | 45.00 | 19.63 | 14.60 | 15.90 | 0.00 | - | 1 | 0 | 64.40% |
| CG240119P00047000 | 2023-05-10 2:31PM EDT | 47.00 | 21.61 | 15.90 | 18.20 | 0.00 | - | 1 | 0 | 75.44% |
| CG240119P00050000 | 2023-05-04 10:36AM EDT | 50.00 | 25.00 | 19.40 | 23.50 | 0.00 | - | 5 | 0 | 86.89% |
| CG240119P00055000 | 2022-08-10 12:26PM EDT | 55.00 | 19.80 | 21.80 | 22.70 | 0.00 | - | 1 | 5 | 0.00% |
| CG240119P00060000 | 2022-05-24 1:12PM EDT | 60.00 | 26.20 | 26.80 | 28.40 | 0.00 | - | 2 | 2 | 0.00% |
| CG240119P00070000 | 2022-05-10 1:15PM EDT | 70.00 | 34.68 | 31.30 | 33.30 | 0.00 | - | 2 | 0 | 0.00% |
| CG240119P00075000 | 2022-07-22 11:20AM EDT | 75.00 | 40.06 | 39.10 | 43.90 | 0.00 | - | 5 | 0 | 0.00% |
| CG240119P00080000 | 2022-05-10 12:52PM EDT | 80.00 | 44.24 | 40.00 | 44.50 | 0.00 | - | 15 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
