CG - The Carlyle Group Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:30.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG230616C00030000 | 2023-06-02 3:50PM EDT | 2023-06-16 | 0.30 | 0.20 | 0.35 | +0.17 | +130.77% | 587 | 927 | 36.91% |
| CG230721C00030000 | 2023-06-02 2:53PM EDT | 2023-07-21 | 0.86 | 0.75 | 0.90 | +0.21 | +32.31% | 37 | 3,139 | 33.50% |
| CG230915C00030000 | 2023-06-01 11:26AM EDT | 2023-09-15 | 1.50 | 1.50 | 1.65 | +0.35 | +30.43% | 6 | 302 | 35.23% |
| CG231215C00030000 | 2023-05-31 1:17PM EDT | 2023-12-15 | 2.00 | 2.30 | 2.60 | 0.00 | - | 62 | 377 | 37.09% |
| CG240119C00030000 | 2023-06-02 12:43PM EDT | 2024-01-19 | 2.70 | 2.55 | 2.75 | +0.30 | +12.50% | 6 | 4,188 | 35.79% |
| CG250117C00030000 | 2023-06-02 12:43PM EDT | 2025-01-17 | 3.70 | 3.90 | 4.70 | -0.18 | -4.64% | 36 | 265 | 35.61% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG230616P00030000 | 2023-05-31 3:14PM EDT | 2023-06-16 | 1.20 | 1.25 | 1.60 | -1.30 | -52.00% | 22 | 719 | 39.06% |
| CG230721P00030000 | 2023-06-02 2:22PM EDT | 2023-07-21 | 1.80 | 1.75 | 1.95 | -0.55 | -23.40% | 6 | 1,859 | 29.49% |
| CG230915P00030000 | 2023-05-30 9:34AM EDT | 2023-09-15 | 3.14 | 2.55 | 2.80 | 0.00 | - | 3 | 226 | 34.25% |
| CG231215P00030000 | 2023-05-25 10:50AM EDT | 2023-12-15 | 4.20 | 3.20 | 3.70 | 0.00 | - | 1 | 59 | 35.79% |
| CG240119P00030000 | 2023-06-01 1:14PM EDT | 2024-01-19 | 4.10 | 3.50 | 3.80 | 0.00 | - | 2 | 1,411 | 34.05% |
| CG250117P00030000 | 2023-05-22 11:04AM EDT | 2025-01-17 | 6.10 | 5.20 | 5.60 | 0.00 | - | 1 | 414 | 33.51% |
© 2023 Yahoo. All rights reserved.