The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG231215C00030000 | 2023-11-29 11:13AM EST | 2023-12-15 | 4.74 | 2.50 | 6.10 | +0.17 | +3.72% | 10 | 2,125 | 121.83% |
| CG240119C00030000 | 2023-11-29 1:03PM EST | 2024-01-19 | 4.80 | 4.70 | 5.20 | -0.02 | -0.41% | 29 | 2,082 | 46.53% |
| CG240216C00030000 | 2023-11-29 10:09AM EST | 2024-02-16 | 5.20 | 4.90 | 5.50 | -0.01 | -0.19% | 2 | 21 | 44.09% |
| CG240315C00030000 | 2023-11-28 12:20PM EST | 2024-03-15 | 5.40 | 5.20 | 5.60 | 0.00 | - | 1 | 268 | 39.75% |
| CG240621C00030000 | 2023-11-28 9:36AM EST | 2024-06-21 | 6.50 | 5.90 | 6.70 | 0.00 | - | 14 | 4,079 | 42.07% |
| CG250117C00030000 | 2023-11-27 10:36AM EST | 2025-01-17 | 6.10 | 7.20 | 7.50 | 0.00 | - | 1 | 308 | 36.02% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG231215P00030000 | 2023-11-28 1:03PM EST | 2023-12-15 | 0.06 | 0.00 | 0.20 | 0.00 | - | 12 | 498 | 53.32% |
| CG240119P00030000 | 2023-11-28 3:58PM EST | 2024-01-19 | 0.20 | 0.15 | 0.25 | 0.00 | - | 202 | 2,265 | 32.62% |
| CG240216P00030000 | 2023-11-29 11:36AM EST | 2024-02-16 | 0.52 | 0.45 | 0.55 | -0.03 | -5.45% | 3 | 113 | 34.47% |
| CG240315P00030000 | 2023-11-29 2:46PM EST | 2024-03-15 | 0.70 | 0.70 | 0.75 | 0.00 | - | 663 | 671 | 33.69% |
| CG240621P00030000 | 2023-11-28 9:30AM EST | 2024-06-21 | 0.90 | 1.20 | 1.40 | 0.00 | - | 6 | 43 | 32.81% |
| CG250117P00030000 | 2023-11-28 1:17PM EST | 2025-01-17 | 2.50 | 2.45 | 2.60 | +0.03 | +1.21% | 4 | 948 | 33.01% |
© 2023 Yahoo. All rights reserved.