CG - The Carlyle Group Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:25.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG230616C00025000 | 2023-05-26 10:47AM EDT | 2023-06-16 | 2.89 | 3.00 | 3.20 | +0.03 | +1.05% | 1 | 50 | 47.95% |
| CG230721C00025000 | 2023-05-25 12:22PM EDT | 2023-07-21 | 3.32 | 3.50 | 3.70 | 0.00 | - | 5 | 336 | 45.61% |
| CG230915C00025000 | 2023-05-26 10:12AM EDT | 2023-09-15 | 4.00 | 3.90 | 4.30 | -0.10 | -2.44% | 24 | 61 | 44.09% |
| CG231215C00025000 | 2023-05-11 1:15PM EDT | 2023-12-15 | 3.70 | 4.50 | 5.40 | 0.00 | - | 2 | 14 | 47.90% |
| CG240119C00025000 | 2023-05-12 9:44AM EDT | 2024-01-19 | 4.40 | 4.90 | 5.20 | 0.00 | - | 2 | 581 | 41.70% |
| CG250117C00025000 | 2023-05-19 11:40AM EDT | 2025-01-17 | 6.00 | 6.10 | 6.70 | 0.00 | - | 4 | 170 | 37.94% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG230616P00025000 | 2023-05-26 12:02PM EDT | 2023-06-16 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 24,475 | 44.53% |
| CG230721P00025000 | 2023-05-26 3:44PM EDT | 2023-07-21 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 26 | 641 | 39.45% |
| CG230915P00025000 | 2023-05-23 12:53PM EDT | 2023-09-15 | 1.15 | 0.85 | 1.25 | 0.00 | - | 28 | 75 | 42.16% |
| CG231215P00025000 | 2023-05-26 11:12AM EDT | 2023-12-15 | 1.82 | 1.60 | 2.35 | -0.16 | -8.08% | 1 | 16 | 46.56% |
| CG240119P00025000 | 2023-05-23 2:23PM EDT | 2024-01-19 | 2.00 | 1.70 | 2.25 | 0.00 | - | 10 | 684 | 41.72% |
| CG250117P00025000 | 2023-05-26 9:33AM EDT | 2025-01-17 | 3.60 | 3.20 | 3.90 | 0.00 | - | 1 | 266 | 39.15% |
© 2023 Yahoo. All rights reserved.