CG - The Carlyle Group Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:35.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG230616C00035000 | 2023-06-02 9:30AM EDT | 2023-06-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,686 | 54.69% |
| CG230721C00035000 | 2023-06-05 3:52PM EDT | 2023-07-21 | 0.05 | 0.05 | 0.00 | 0.00 | - | 32 | 763 | 12.50% |
| CG230915C00035000 | 2023-06-02 3:00PM EDT | 2023-09-15 | 0.32 | 0.20 | 0.35 | 0.00 | - | 46 | 2,033 | 31.98% |
| CG231215C00035000 | 2023-06-02 1:56PM EDT | 2023-12-15 | 0.88 | 0.70 | 0.95 | 0.00 | - | 2 | 98 | 33.35% |
| CG240119C00035000 | 2023-06-02 11:44AM EDT | 2024-01-19 | 1.09 | 0.85 | 1.20 | 0.00 | - | 6 | 3,595 | 34.01% |
| CG250117C00035000 | 2023-05-31 12:40PM EDT | 2025-01-17 | 2.45 | 1.90 | 2.85 | 0.00 | - | 1 | 209 | 33.24% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG230616P00035000 | 2023-05-22 1:14PM EDT | 2023-06-16 | 7.40 | 5.90 | 6.10 | 0.00 | - | 8 | 0 | 57.81% |
| CG230721P00035000 | 2023-05-16 3:51PM EDT | 2023-07-21 | 8.73 | 5.70 | 6.30 | 0.00 | - | 20 | 2 | 42.38% |
| CG230915P00035000 | 2023-05-18 1:40PM EDT | 2023-09-15 | 8.20 | 5.80 | 6.60 | 0.00 | - | 31 | 103 | 36.82% |
| CG231215P00035000 | 2023-04-21 2:24PM EDT | 2023-12-15 | 6.16 | 7.40 | 8.50 | 0.00 | - | 5 | 5 | 53.13% |
| CG240119P00035000 | 2023-03-10 3:04PM EDT | 2024-01-19 | 7.60 | 7.00 | 7.40 | 0.00 | - | 22 | 134 | 35.77% |
| CG250117P00035000 | 2023-03-13 1:57PM EDT | 2025-01-17 | 8.70 | 8.10 | 9.10 | 0.00 | - | 22 | 22 | 34.57% |
© 2023 Yahoo. All rights reserved.