The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250117C00015000 | 2024-02-07 11:26AM EDT | 15.00 | 29.20 | 30.40 | 35.00 | 0.00 | - | 10 | 6 | 139.84% |
| CG250117C00017500 | 2023-08-11 2:09PM EDT | 17.50 | 14.42 | 15.10 | 15.40 | 0.00 | - | 1 | 3 | 0.00% |
| CG250117C00020000 | 2024-02-22 12:23PM EDT | 20.00 | 24.85 | 24.40 | 29.00 | 0.00 | - | 1 | 17 | 91.41% |
| CG250117C00022500 | 2024-01-29 10:50AM EDT | 22.50 | 18.19 | 20.70 | 25.20 | 0.00 | - | 2 | 58 | 57.23% |
| CG250117C00025000 | 2024-03-27 3:04PM EDT | 25.00 | 21.80 | 18.10 | 21.80 | 0.00 | - | 1 | 122 | 72.14% |
| CG250117C00027500 | 2023-12-15 3:26PM EDT | 27.50 | 15.95 | 12.60 | 13.20 | 0.00 | - | 1 | 16 | 0.00% |
| CG250117C00030000 | 2024-04-01 11:17AM EDT | 30.00 | 17.10 | 15.60 | 15.90 | 0.00 | - | 4 | 2,660 | 43.80% |
| CG250117C00032500 | 2024-04-09 3:54PM EDT | 32.50 | 16.20 | 12.20 | 13.70 | 0.00 | - | 20 | 59 | 40.86% |
| CG250117C00035000 | 2024-04-08 12:52PM EDT | 35.00 | 14.08 | 11.50 | 12.30 | 0.00 | - | 18 | 1,981 | 44.85% |
| CG250117C00037500 | 2024-04-15 9:36AM EDT | 37.50 | 11.30 | 9.60 | 9.90 | 0.00 | - | 1 | 83 | 38.33% |
| CG250117C00040000 | 2024-04-12 10:01AM EDT | 40.00 | 9.60 | 7.00 | 8.20 | 0.00 | - | 1 | 475 | 36.99% |
| CG250117C00042500 | 2024-04-12 10:14AM EDT | 42.50 | 7.70 | 6.50 | 6.60 | 0.00 | - | 2 | 19 | 35.29% |
| CG250117C00045000 | 2024-04-15 3:55PM EDT | 45.00 | 5.50 | 5.20 | 5.40 | 0.00 | - | 5 | 845 | 35.16% |
| CG250117C00047500 | 2024-04-15 2:15PM EDT | 47.50 | 4.30 | 4.10 | 4.20 | 0.00 | - | 1 | 65 | 33.89% |
| CG250117C00050000 | 2024-04-16 10:53AM EDT | 50.00 | 3.01 | 3.10 | 3.20 | -0.29 | -8.79% | 2 | 3,446 | 32.80% |
| CG250117C00052500 | 2024-04-15 10:02AM EDT | 52.50 | 2.95 | 2.40 | 2.50 | 0.00 | - | 1 | 314 | 32.65% |
| CG250117C00055000 | 2024-04-15 1:52PM EDT | 55.00 | 1.90 | 1.70 | 1.90 | 0.00 | - | 16 | 1,226 | 32.25% |
| CG250117C00060000 | 2024-04-16 11:07AM EDT | 60.00 | 1.00 | 0.85 | 1.50 | -0.50 | -33.33% | 528 | 165 | 35.62% |
| CG250117C00065000 | 2024-03-28 2:56PM EDT | 65.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 3 | 37 | 31.49% |
| CG250117C00070000 | 2024-03-22 11:01AM EDT | 70.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 20 | 30 | 30.76% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250117P00015000 | 2024-04-03 10:08AM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 62 | 67.19% |
| CG250117P00017500 | 2024-03-26 3:29PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 126 | 67.68% |
| CG250117P00020000 | 2024-02-21 10:44AM EDT | 20.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 2 | 34 | 67.14% |
| CG250117P00022500 | 2024-03-06 2:05PM EDT | 22.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| CG250117P00025000 | 2024-03-08 1:14PM EDT | 25.00 | 0.30 | 0.10 | 1.25 | 0.00 | - | 20 | 608 | 51.66% |
| CG250117P00027500 | 2024-03-25 3:37PM EDT | 27.50 | 0.41 | 0.45 | 0.55 | 0.00 | - | 10 | 306 | 42.33% |
| CG250117P00030000 | 2024-03-26 1:14PM EDT | 30.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 2 | 1,191 | 40.33% |
| CG250117P00032500 | 2024-04-09 3:58PM EDT | 32.50 | 0.80 | 1.00 | 1.10 | 0.00 | - | 2 | 419 | 38.04% |
| CG250117P00035000 | 2024-03-27 9:56AM EDT | 35.00 | 1.30 | 1.45 | 1.55 | 0.00 | - | 5 | 1,222 | 36.45% |
| CG250117P00037500 | 2024-03-26 2:03PM EDT | 37.50 | 1.78 | 1.95 | 2.10 | 0.00 | - | 3 | 68 | 34.68% |
| CG250117P00040000 | 2024-04-11 2:52PM EDT | 40.00 | 2.15 | 2.50 | 2.85 | 0.00 | - | 51 | 427 | 33.40% |
| CG250117P00042500 | 2024-03-22 10:10AM EDT | 42.50 | 3.10 | 3.60 | 3.80 | 0.00 | - | 1 | 3 | 32.34% |
| CG250117P00045000 | 2024-04-03 12:38PM EDT | 45.00 | 4.90 | 4.70 | 4.90 | +0.90 | +22.50% | 2 | 772 | 31.03% |
| CG250117P00047500 | 2024-03-13 11:07AM EDT | 47.50 | 5.20 | 5.20 | 5.40 | 0.00 | - | 4 | 3 | 24.62% |
| CG250117P00050000 | 2024-04-15 12:40PM EDT | 50.00 | 7.10 | 7.50 | 7.80 | 0.00 | - | 1 | 201 | 29.24% |
| CG250117P00055000 | 2024-04-09 3:58PM EDT | 55.00 | 9.20 | 11.10 | 12.60 | 0.00 | - | 4 | 1 | 36.43% |
| CG250117P00060000 | 2024-04-05 10:11AM EDT | 60.00 | 13.90 | 15.40 | 16.20 | 0.00 | - | 1 | 5 | 31.63% |
© 2024 Yahoo. All rights reserved.