The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:35.00
Callsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG220715C00035000 | 2022-06-29 1:29PM EDT | 2022-07-15 | 0.30 | 0.25 | 0.45 | -0.20 | -40.00% | 12 | 545 | 48.24% |
| CG220819C00035000 | 2022-06-29 1:04PM EDT | 2022-08-19 | 1.00 | 1.00 | 1.25 | -0.50 | -33.33% | 2 | 153 | 46.39% |
| CG220916C00035000 | 2022-06-27 11:28AM EDT | 2022-09-16 | 2.30 | 1.35 | 1.65 | 0.00 | - | 3 | 138 | 44.39% |
| CG221118C00035000 | 2022-06-23 10:45AM EDT | 2022-11-18 | 2.85 | 2.20 | 2.70 | 0.00 | - | 1 | 33 | 46.46% |
| CG221216C00035000 | 2022-06-27 12:30PM EDT | 2022-12-16 | 3.51 | 2.40 | 2.90 | 0.00 | - | 1 | 19 | 44.76% |
| CG230120C00035000 | 2022-06-24 3:41PM EDT | 2023-01-20 | 4.10 | 2.70 | 3.20 | 0.00 | - | 3 | 111 | 43.90% |
| CG230721C00035000 | 2022-06-23 1:30PM EDT | 2023-07-21 | 4.51 | 4.20 | 4.60 | 0.00 | - | 18 | 18 | 42.51% |
| CG240119C00035000 | 2022-06-29 11:17AM EDT | 2024-01-19 | 5.30 | 5.10 | 5.60 | +0.02 | +0.38% | 3 | 1,181 | 41.30% |
Putsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG220715P00035000 | 2022-06-29 11:28AM EDT | 2022-07-15 | 3.17 | 2.90 | 3.20 | +0.80 | +33.76% | 11 | 2,172 | 51.86% |
| CG220819P00035000 | 2022-06-28 2:32PM EDT | 2022-08-19 | 4.00 | 3.90 | 4.10 | +0.47 | +13.31% | 1 | 27 | 50.32% |
| CG220916P00035000 | 2022-06-16 12:09PM EDT | 2022-09-16 | 5.05 | 4.30 | 4.60 | 0.00 | - | 501 | 4,333 | 49.17% |
| CG221118P00035000 | 2022-06-22 2:08PM EDT | 2022-11-18 | 5.30 | 5.20 | 5.50 | 0.00 | - | 5 | 167 | 48.10% |
| CG221216P00035000 | 2022-06-17 11:58AM EDT | 2022-12-16 | 6.00 | 5.50 | 5.80 | 0.00 | - | 4 | 78 | 47.39% |
| CG230120P00035000 | 2022-06-28 11:35AM EDT | 2023-01-20 | 5.30 | 5.70 | 6.10 | 0.00 | - | 1 | 888 | 46.29% |
| CG240119P00035000 | 2022-05-13 11:20AM EDT | 2024-01-19 | 6.60 | 5.80 | 7.10 | 0.00 | - | 1 | 42 | 34.05% |
© 2022 Yahoo. All rights reserved.
