The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517C00045000 | 2024-04-23 10:28AM EDT | 2024-05-17 | 2.55 | 2.60 | 2.75 | +0.65 | +34.21% | 138 | 270 | 42.70% |
| CG240621C00045000 | 2024-04-23 11:19AM EDT | 2024-06-21 | 3.20 | 3.20 | 3.40 | +0.80 | +33.33% | 14 | 981 | 36.60% |
| CG240920C00045000 | 2024-04-22 3:42PM EDT | 2024-09-20 | 3.90 | 4.70 | 4.80 | 0.00 | - | 2 | 80 | 35.22% |
| CG241220C00045000 | 2024-04-19 12:08PM EDT | 2024-12-20 | 4.20 | 5.70 | 6.00 | 0.00 | - | 1 | 1 | 36.04% |
| CG250117C00045000 | 2024-04-19 1:36PM EDT | 2025-01-17 | 4.60 | 6.00 | 6.20 | 0.00 | - | 29 | 841 | 35.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517P00045000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 2.00 | 1.20 | 1.30 | 0.00 | - | 45 | 1,806 | 39.45% |
| CG240621P00045000 | 2024-04-23 10:27AM EDT | 2024-06-21 | 1.80 | 1.75 | 1.85 | -0.70 | -28.00% | 2 | 264 | 33.15% |
| CG240920P00045000 | 2024-04-16 3:50PM EDT | 2024-09-20 | 3.85 | 2.95 | 3.10 | 0.00 | - | 30 | 1,891 | 31.76% |
| CG241220P00045000 | 2024-04-18 1:23PM EDT | 2024-12-20 | 5.10 | 3.80 | 4.10 | 0.00 | - | - | 10 | 31.95% |
| CG250117P00045000 | 2024-04-23 10:07AM EDT | 2025-01-17 | 4.20 | 4.00 | 4.20 | -1.20 | -22.22% | 5 | 798 | 30.88% |
© 2024 Yahoo. All rights reserved.