The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:30.00
Callsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG220715C00030000 | 2022-06-29 11:29AM EDT | 2022-07-15 | 2.72 | 2.65 | 2.90 | -0.63 | -18.81% | 10 | 91 | 55.08% |
| CG220819C00030000 | 2022-06-29 1:27PM EDT | 2022-08-19 | 3.40 | 3.50 | 3.70 | -0.72 | -17.48% | 1 | 26 | 51.07% |
| CG220916C00030000 | 2022-06-23 3:58PM EDT | 2022-09-16 | 4.56 | 3.80 | 4.20 | 0.00 | - | 2 | 21 | 52.12% |
| CG221118C00030000 | 2022-06-28 12:26PM EDT | 2022-11-18 | 5.36 | 4.60 | 5.10 | 0.00 | - | 10 | 28 | 51.07% |
| CG221216C00030000 | 2022-05-16 12:07AM EDT | 2022-12-16 | 8.95 | 7.90 | 8.50 | 0.00 | - | - | 1 | 84.72% |
| CG230120C00030000 | 2022-05-12 2:03PM EDT | 2023-01-20 | 8.00 | 8.20 | 8.70 | 0.00 | - | 1 | 24 | 80.01% |
| CG230721C00030000 | 2022-06-16 1:43PM EDT | 2023-07-21 | 6.70 | 6.40 | 7.00 | 0.00 | - | - | 27 | 46.41% |
| CG240119C00030000 | 2022-05-19 10:48AM EDT | 2024-01-19 | 10.00 | 6.70 | 8.70 | 0.00 | - | 2 | 22 | 49.79% |
Putsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG220715P00030000 | 2022-06-29 2:37PM EDT | 2022-07-15 | 0.50 | 0.45 | 0.60 | +0.10 | +25.00% | 6 | 1,250 | 53.03% |
| CG220819P00030000 | 2022-06-29 1:48PM EDT | 2022-08-19 | 1.51 | 1.30 | 1.60 | +0.31 | +25.83% | 13 | 1,520 | 50.64% |
| CG220916P00030000 | 2022-06-29 11:28AM EDT | 2022-09-16 | 1.92 | 1.80 | 2.05 | +0.47 | +32.41% | 10 | 750 | 51.76% |
| CG221118P00030000 | 2022-06-24 10:02AM EDT | 2022-11-18 | 2.29 | 2.65 | 2.95 | 0.00 | - | 5 | 72 | 50.83% |
| CG221216P00030000 | 2022-06-28 11:23AM EDT | 2022-12-16 | 2.65 | 2.90 | 3.20 | 0.00 | - | 32 | 66 | 49.54% |
| CG230120P00030000 | 2022-06-27 2:44PM EDT | 2023-01-20 | 2.80 | 3.20 | 3.70 | 0.00 | - | 1 | 482 | 50.68% |
| CG230721P00030000 | 2022-06-10 9:34AM EDT | 2023-07-21 | 3.40 | 4.30 | 4.70 | 0.00 | - | - | 10 | 45.06% |
| CG240119P00030000 | 2022-06-22 2:08PM EDT | 2024-01-19 | 5.35 | 5.30 | 5.70 | 0.00 | - | 5 | 24 | 43.91% |
© 2022 Yahoo. All rights reserved.
