The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240621C00020000 | 2024-04-19 2:00PM EDT | 20.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CG240621C00022500 | 2024-04-19 12:29PM EDT | 22.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CG240621C00025000 | 2024-03-01 12:31PM EDT | 25.00 | 21.44 | 21.30 | 24.30 | 0.00 | - | 1 | 1 | 154.74% |
| CG240621C00027500 | 2024-02-14 12:47PM EDT | 27.50 | 16.67 | 16.60 | 20.00 | 0.00 | - | 1 | 15 | 126.07% |
| CG240621C00030000 | 2024-04-19 10:18AM EDT | 30.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,627 | 0.00% |
| CG240621C00032500 | 2024-02-29 11:27AM EDT | 32.50 | 14.00 | 14.10 | 16.20 | 0.00 | - | 25 | 218 | 98.63% |
| CG240621C00035000 | 2024-04-16 2:47PM EDT | 35.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 25 | 509 | 0.00% |
| CG240621C00037500 | 2024-04-25 11:37AM EDT | 37.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 557 | 0.00% |
| CG240621C00040000 | 2024-04-15 1:26PM EDT | 40.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 0.00% |
| CG240621C00042500 | 2024-04-29 12:18PM EDT | 42.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| CG240621C00045000 | 2024-04-29 3:55PM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 989 | 0.00% |
| CG240621C00047500 | 2024-04-29 3:30PM EDT | 47.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 25 | 3,766 | 1.56% |
| CG240621C00050000 | 2024-04-29 1:14PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,292 | 6.25% |
| CG240621C00052500 | 2024-04-29 12:18PM EDT | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 6.25% |
| CG240621C00055000 | 2024-04-19 12:01PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| CG240621C00060000 | 2024-02-08 1:16PM EDT | 60.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | - | 2 | 46.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240621P00017500 | 2024-04-26 10:25AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CG240621P00022500 | 2023-11-24 1:45PM EDT | 22.50 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 121.48% |
| CG240621P00025000 | 2023-11-14 11:55AM EDT | 25.00 | 0.88 | 0.00 | 0.65 | 0.00 | - | 12 | 5 | 102.83% |
| CG240621P00027500 | 2024-04-15 9:30AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 25.00% |
| CG240621P00030000 | 2024-02-05 2:04PM EDT | 30.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 25.00% |
| CG240621P00032500 | 2024-04-08 9:30AM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 391 | 25.00% |
| CG240621P00035000 | 2024-04-29 9:50AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 12.50% |
| CG240621P00037500 | 2024-04-29 3:03PM EDT | 37.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 12.50% |
| CG240621P00040000 | 2024-04-26 12:13PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 63 | 351 | 12.50% |
| CG240621P00042500 | 2024-04-29 3:03PM EDT | 42.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 6.25% |
| CG240621P00045000 | 2024-04-25 3:53PM EDT | 45.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 263 | 1.56% |
| CG240621P00047500 | 2024-04-24 11:29AM EDT | 47.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 29 | 148 | 0.00% |
| CG240621P00050000 | 2024-04-29 12:56PM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 204 | 0.00% |
| CG240621P00052500 | 2024-04-08 9:45AM EDT | 52.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 26 | 60 | 0.00% |
© 2024 Yahoo. All rights reserved.