The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250321C00025000 | 2024-06-13 10:01AM EDT | 25.00 | 15.40 | 12.60 | 16.10 | 0.00 | - | 1 | 1 | 63.79% |
| CG250321C00032500 | 2024-06-13 11:34AM EDT | 32.50 | 9.40 | 8.50 | 8.80 | 0.00 | - | 9 | 9 | 39.04% |
| CG250321C00035000 | 2024-06-05 9:49AM EDT | 35.00 | 9.40 | 6.80 | 7.10 | 0.00 | - | 1 | 5 | 37.40% |
| CG250321C00037500 | 2024-05-23 10:55AM EDT | 37.50 | 9.00 | 5.30 | 5.60 | 0.00 | - | 1 | 5 | 35.99% |
| CG250321C00040000 | 2024-06-14 11:13AM EDT | 40.00 | 4.18 | 4.10 | 4.30 | -1.52 | -26.67% | 1 | 28 | 34.66% |
| CG250321C00042500 | 2024-06-11 10:12AM EDT | 42.50 | 3.70 | 3.00 | 3.30 | 0.00 | - | 3 | 17 | 34.11% |
| CG250321C00045000 | 2024-06-14 2:45PM EDT | 45.00 | 2.35 | 2.20 | 2.40 | -0.30 | -11.32% | 258 | 458 | 32.91% |
| CG250321C00047500 | 2024-05-29 11:43AM EDT | 47.50 | 2.55 | 1.55 | 1.75 | 0.00 | - | 22 | 23 | 32.32% |
| CG250321C00050000 | 2024-06-10 3:51PM EDT | 50.00 | 1.54 | 1.10 | 1.25 | 0.00 | - | 11 | 70 | 31.79% |
| CG250321C00052500 | 2024-05-29 9:30AM EDT | 52.50 | 1.55 | 0.75 | 0.90 | 0.00 | - | 5 | 6 | 31.57% |
| CG250321C00055000 | 2024-06-06 12:05PM EDT | 55.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | - | 1 | 31.49% |
| CG250321C00060000 | 2024-05-17 11:08AM EDT | 60.00 | 0.53 | 0.20 | 0.30 | 0.00 | - | 10 | 10 | 30.71% |
| CG250321C00065000 | 2024-05-06 12:54PM EDT | 65.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | - | 1 | 36.01% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250321P00030000 | 2024-06-14 9:55AM EDT | 30.00 | 1.20 | 1.15 | 1.30 | +0.15 | +14.29% | 33 | 11 | 37.18% |
| CG250321P00032500 | 2024-06-06 10:31AM EDT | 32.50 | 1.20 | 1.65 | 1.85 | 0.00 | - | 1 | 16 | 35.23% |
| CG250321P00035000 | 2024-04-30 1:24PM EDT | 35.00 | 1.65 | 1.55 | 1.75 | 0.00 | - | - | 2 | 26.40% |
| CG250321P00037500 | 2024-06-10 9:59AM EDT | 37.50 | 2.90 | 3.40 | 3.60 | 0.00 | - | 4 | 9 | 32.57% |
| CG250321P00040000 | 2024-06-12 9:30AM EDT | 40.00 | 3.80 | 4.50 | 4.80 | 0.00 | - | 1 | 3 | 31.36% |
| CG250321P00045000 | 2024-06-07 9:43AM EDT | 45.00 | 6.70 | 5.90 | 9.30 | 0.00 | - | 17 | 17 | 40.20% |
| CG250321P00050000 | 2024-06-13 1:41PM EDT | 50.00 | 10.90 | 11.40 | 11.70 | 0.00 | - | 25 | 25 | 26.59% |
| CG250321P00052500 | 2024-05-29 10:01AM EDT | 52.50 | 11.10 | 13.50 | 14.00 | 0.00 | - | - | 1 | 27.27% |
| CG250321P00055000 | 2024-05-28 3:18PM EDT | 55.00 | 12.20 | 15.80 | 16.90 | 0.00 | - | 1 | 95 | 35.28% |
© 2024 Yahoo. All rights reserved.