The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517C00035000 | 2024-04-03 12:23PM EDT | 35.00 | 12.48 | 9.10 | 11.00 | 0.00 | - | 1 | 1 | 91.26% |
| CG240517C00037500 | 2024-04-03 12:23PM EDT | 37.50 | 10.00 | 6.70 | 8.30 | 0.00 | - | 1 | 1 | 70.95% |
| CG240517C00042500 | 2024-04-19 2:43PM EDT | 42.50 | 2.50 | 2.75 | 2.85 | -0.30 | -10.71% | 28 | 20 | 40.97% |
| CG240517C00045000 | 2024-04-19 3:47PM EDT | 45.00 | 1.35 | 1.35 | 1.50 | -0.05 | -3.57% | 45 | 116 | 39.14% |
| CG240517C00047500 | 2024-04-19 3:51PM EDT | 47.50 | 0.54 | 0.55 | 0.65 | +0.04 | +8.00% | 85 | 215 | 37.35% |
| CG240517C00050000 | 2024-04-19 3:45PM EDT | 50.00 | 0.20 | 0.15 | 0.30 | -0.03 | -13.04% | 45 | 349 | 38.87% |
| CG240517C00052500 | 2024-04-19 10:02AM EDT | 52.50 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 2 | 290 | 44.04% |
| CG240517C00055000 | 2024-04-03 2:32PM EDT | 55.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 4 | 60.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517P00037500 | 2024-04-19 12:13PM EDT | 37.50 | 0.30 | 0.20 | 0.30 | +0.16 | +114.29% | 1 | 3 | 48.34% |
| CG240517P00040000 | 2024-04-16 3:25PM EDT | 40.00 | 0.44 | 0.50 | 0.65 | 0.00 | - | 22 | 123 | 44.97% |
| CG240517P00042500 | 2024-04-18 2:26PM EDT | 42.50 | 1.20 | 1.20 | 1.35 | -0.18 | -13.04% | 4,382 | 4,680 | 42.77% |
| CG240517P00045000 | 2024-04-19 1:39PM EDT | 45.00 | 2.67 | 2.40 | 2.55 | -0.08 | -2.91% | 4,431 | 4,695 | 41.85% |
| CG240517P00047500 | 2024-04-18 2:51PM EDT | 47.50 | 4.45 | 2.70 | 5.80 | 0.00 | - | 54 | 1,119 | 76.29% |
| CG240517P00050000 | 2024-04-15 9:55AM EDT | 50.00 | 4.20 | 4.50 | 8.50 | 0.00 | - | 1 | 34 | 96.44% |
© 2024 Yahoo. All rights reserved.