The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG220819C00022500 | 2022-07-19 2:58PM EDT | 22.50 | 10.60 | 11.80 | 12.30 | 0.00 | - | - | 0 | 0.00% |
| CG220819C00025000 | 2022-08-08 12:24PM EDT | 25.00 | 11.00 | 10.50 | 9.80 | 0.00 | - | - | 21 | 0.00% |
| CG220819C00030000 | 2022-08-09 3:09PM EDT | 30.00 | 5.72 | 5.60 | 5.90 | +1.65 | +40.54% | 2 | 12 | 113.67% |
| CG220819C00035000 | 2022-08-10 12:50PM EDT | 35.00 | 1.25 | 1.20 | 1.35 | +0.70 | +127.27% | 212 | 2,469 | 63.28% |
| CG220819C00040000 | 2022-08-10 12:14PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 219 | 500 | 57.81% |
| CG220819C00045000 | 2022-08-03 10:11AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 115.63% |
| CG220819C00050000 | 2022-07-13 3:58PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 11 | 167.97% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG220819P00017500 | 2022-07-01 11:32AM EDT | 17.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 8 | 290.63% |
| CG220819P00020000 | 2022-08-09 1:56PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,005 | 240.63% |
| CG220819P00022500 | 2022-08-08 1:14PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 195.31% |
| CG220819P00025000 | 2022-08-09 1:29PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 176 | 171.88% |
| CG220819P00030000 | 2022-08-09 3:54PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2,087 | 100.78% |
| CG220819P00035000 | 2022-08-11 1:56PM EDT | 35.00 | 0.88 | 0.95 | 1.10 | -0.67 | -43.23% | 17 | 2,304 | 88.96% |
| CG220819P00040000 | 2022-08-09 12:30PM EDT | 40.00 | 6.09 | 4.20 | 4.50 | 0.00 | - | 101 | 125 | 80.08% |
| CG220819P00050000 | 2022-07-29 3:25PM EDT | 50.00 | 11.11 | 14.20 | 14.60 | 0.00 | - | - | 2 | 139.06% |
© 2022 Yahoo. All rights reserved.
