The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240920C00027500 | 2024-05-31 9:41AM EDT | 27.50 | 16.21 | 12.20 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| CG240920C00030000 | 2024-06-21 3:57PM EDT | 30.00 | 10.50 | 15.20 | 18.10 | 0.00 | - | 15 | 17 | 100.29% |
| CG240920C00032500 | 2024-07-15 11:57AM EDT | 32.50 | 12.00 | 13.00 | 16.80 | 0.00 | - | 1 | 15 | 58.79% |
| CG240920C00035000 | 2024-07-18 1:02PM EDT | 35.00 | 12.50 | 10.70 | 14.80 | +0.30 | +2.46% | 30 | 139 | 63.09% |
| CG240920C00037500 | 2024-07-16 3:32PM EDT | 37.50 | 9.30 | 7.80 | 12.10 | 0.00 | - | 40 | 947 | 92.38% |
| CG240920C00040000 | 2024-07-26 12:04PM EDT | 40.00 | 8.00 | 7.60 | 9.40 | +0.40 | +5.26% | 45 | 483 | 57.23% |
| CG240920C00042500 | 2024-07-22 10:58AM EDT | 42.50 | 5.10 | 5.50 | 5.70 | 0.00 | - | 3 | 582 | 39.01% |
| CG240920C00045000 | 2024-07-26 3:14PM EDT | 45.00 | 3.80 | 3.80 | 4.00 | +1.25 | +49.02% | 47 | 1,179 | 38.38% |
| CG240920C00047500 | 2024-07-26 10:52AM EDT | 47.50 | 2.55 | 2.40 | 2.55 | +0.25 | +10.87% | 4 | 678 | 36.48% |
| CG240920C00050000 | 2024-07-26 12:59PM EDT | 50.00 | 1.60 | 1.45 | 1.55 | +0.25 | +18.52% | 62 | 761 | 35.91% |
| CG240920C00052500 | 2024-07-26 1:24PM EDT | 52.50 | 0.90 | 0.80 | 0.90 | +0.40 | +80.00% | 5 | 714 | 35.79% |
| CG240920C00055000 | 2024-07-25 12:57PM EDT | 55.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 10 | 2,224 | 35.84% |
| CG240920C00060000 | 2024-04-22 1:39PM EDT | 60.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | 3 | 11 | 60.06% |
| CG240920C00065000 | 2024-03-15 3:59PM EDT | 65.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 10 | 22 | 50.78% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240920P00027500 | 2024-02-14 10:30AM EDT | 27.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 91.89% |
| CG240920P00030000 | 2024-06-14 10:38AM EDT | 30.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 5 | 18 | 85.21% |
| CG240920P00032500 | 2024-07-25 3:21PM EDT | 32.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 101 | 68.90% |
| CG240920P00035000 | 2024-07-25 11:23AM EDT | 35.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 7 | 120 | 51.56% |
| CG240920P00037500 | 2024-07-25 3:22PM EDT | 37.50 | 0.32 | 0.25 | 0.35 | 0.00 | - | 1 | 492 | 45.61% |
| CG240920P00040000 | 2024-07-23 10:42AM EDT | 40.00 | 0.55 | 0.45 | 0.60 | +0.05 | +10.00% | 2 | 463 | 42.31% |
| CG240920P00042500 | 2024-07-26 12:30PM EDT | 42.50 | 0.86 | 0.85 | 1.00 | -0.34 | -28.33% | 13 | 255 | 39.04% |
| CG240920P00045000 | 2024-07-25 9:40AM EDT | 45.00 | 1.70 | 1.60 | 1.70 | -0.95 | -35.85% | 6 | 1,966 | 36.91% |
| CG240920P00047500 | 2024-07-26 10:55AM EDT | 47.50 | 2.75 | 2.70 | 2.85 | -0.95 | -25.68% | 12 | 995 | 36.50% |
| CG240920P00050000 | 2024-07-25 9:48AM EDT | 50.00 | 4.00 | 4.20 | 4.40 | -1.90 | -32.20% | 14 | 126 | 36.62% |
| CG240920P00052500 | 2024-07-25 9:59AM EDT | 52.50 | 7.80 | 4.50 | 7.70 | 0.00 | - | 1 | 2 | 58.84% |
| CG240920P00055000 | 2024-04-25 1:38PM EDT | 55.00 | 10.30 | 9.10 | 12.30 | 0.00 | - | - | 1 | 75.73% |
© 2024 Yahoo. All rights reserved.