The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:20.00
Callsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG221118C00020000 | 2022-05-16 12:07AM EDT | 2022-11-18 | 16.09 | 15.00 | 18.20 | 0.00 | - | - | 3 | 148.71% |
| CG221216C00020000 | 2022-05-31 2:41PM EDT | 2022-12-16 | 18.80 | 12.50 | 13.00 | 0.00 | - | - | 1 | 55.71% |
| CG230120C00020000 | 2022-05-31 2:41PM EDT | 2023-01-20 | 18.90 | 12.60 | 13.20 | 0.00 | - | 1 | 25 | 54.93% |
| CG230721C00020000 | 2022-06-09 3:34PM EDT | 2023-07-21 | 18.40 | 13.10 | 13.60 | 0.00 | - | 5 | 5 | 51.56% |
| CG240119C00020000 | 2022-06-24 12:48PM EDT | 2024-01-19 | 15.16 | 13.30 | 13.90 | 0.00 | - | 3 | 6 | 46.12% |
Putsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG220715P00020000 | 2022-06-21 1:53PM EDT | 2022-07-15 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 99.61% |
| CG220819P00020000 | 2022-06-23 3:49PM EDT | 2022-08-19 | 0.22 | 0.05 | 0.35 | 0.00 | - | 4 | 1,504 | 81.45% |
| CG220916P00020000 | 2022-05-11 9:54AM EDT | 2022-09-16 | 0.41 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 146.00% |
| CG221118P00020000 | 2022-06-15 3:35PM EDT | 2022-11-18 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 12 | 62.50% |
| CG221216P00020000 | 2022-05-06 2:10PM EDT | 2022-12-16 | 0.65 | 0.25 | 0.55 | 0.00 | - | 4 | 4 | 53.03% |
| CG230120P00020000 | 2022-05-17 3:49PM EDT | 2023-01-20 | 0.71 | 0.75 | 1.20 | 0.00 | - | 15 | 23 | 63.23% |
| CG230721P00020000 | 2022-06-06 10:23AM EDT | 2023-07-21 | 0.75 | 1.30 | 1.65 | 0.00 | - | - | 2 | 53.74% |
© 2022 Yahoo. All rights reserved.
