Australia markets open in 4 hours 43 minutes

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.13-0.82 (-2.49%)
As of 03:16PM EDT. Market open.
In the money
Show:ListStraddle
Strike:30.00
Callsfor15 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG220715C000300002022-06-29 11:29AM EDT2022-07-152.722.652.90-0.63-18.81%109155.08%
CG220819C000300002022-06-29 1:27PM EDT2022-08-193.403.503.70-0.72-17.48%12651.07%
CG220916C000300002022-06-23 3:58PM EDT2022-09-164.563.804.200.00-22152.12%
CG221118C000300002022-06-28 12:26PM EDT2022-11-185.364.605.100.00-102851.07%
CG221216C000300002022-05-16 12:07AM EDT2022-12-168.957.908.500.00--184.72%
CG230120C000300002022-05-12 2:03PM EDT2023-01-208.008.208.700.00-12480.01%
CG230721C000300002022-06-16 1:43PM EDT2023-07-216.706.407.000.00--2746.41%
CG240119C000300002022-05-19 10:48AM EDT2024-01-1910.006.708.700.00-22249.79%
Putsfor15 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG220715P000300002022-06-29 2:37PM EDT2022-07-150.500.450.60+0.10+25.00%61,25053.03%
CG220819P000300002022-06-29 1:48PM EDT2022-08-191.511.301.60+0.31+25.83%131,52050.64%
CG220916P000300002022-06-29 11:28AM EDT2022-09-161.921.802.05+0.47+32.41%1075051.76%
CG221118P000300002022-06-24 10:02AM EDT2022-11-182.292.652.950.00-57250.83%
CG221216P000300002022-06-28 11:23AM EDT2022-12-162.652.903.200.00-326649.54%
CG230120P000300002022-06-27 2:44PM EDT2023-01-202.803.203.700.00-148250.68%
CG230721P000300002022-06-10 9:34AM EDT2023-07-213.404.304.700.00--1045.06%
CG240119P000300002022-06-22 2:08PM EDT2024-01-195.355.305.700.00-52443.91%