The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:40.00
Callsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG220715C00040000 | 2022-06-28 10:24AM EDT | 2022-07-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 299 | 54.30% |
| CG220819C00040000 | 2022-06-28 12:23PM EDT | 2022-08-19 | 0.31 | 0.15 | 0.30 | 0.00 | - | 11 | 89 | 45.70% |
| CG220916C00040000 | 2022-06-28 1:09PM EDT | 2022-09-16 | 0.55 | 0.35 | 0.55 | 0.00 | - | 13 | 907 | 44.14% |
| CG221118C00040000 | 2022-06-29 2:03PM EDT | 2022-11-18 | 0.99 | 0.85 | 1.15 | -0.21 | -17.50% | 168 | 485 | 43.34% |
| CG221216C00040000 | 2022-06-23 10:02AM EDT | 2022-12-16 | 1.40 | 1.05 | 1.40 | 0.00 | - | 1 | 79 | 43.12% |
| CG230120C00040000 | 2022-06-29 10:42AM EDT | 2023-01-20 | 1.60 | 1.30 | 1.75 | -0.11 | -6.43% | 7 | 434 | 43.51% |
| CG230721C00040000 | 2022-06-29 1:42PM EDT | 2023-07-21 | 2.64 | 2.60 | 2.90 | -0.90 | -25.42% | 1 | 27 | 41.13% |
| CG240119C00040000 | 2022-06-22 11:53AM EDT | 2024-01-19 | 3.72 | 3.50 | 3.80 | 0.00 | - | 4 | 943 | 39.72% |
Putsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG220715P00040000 | 2022-06-24 11:26AM EDT | 2022-07-15 | 6.05 | 7.50 | 8.20 | 0.00 | - | 1 | 1,003 | 82.81% |
| CG220819P00040000 | 2022-06-28 12:23PM EDT | 2022-08-19 | 7.43 | 8.10 | 8.60 | 0.00 | - | 10 | 28 | 52.78% |
| CG220916P00040000 | 2022-06-15 3:29PM EDT | 2022-09-16 | 6.70 | 8.20 | 8.60 | 0.00 | - | 29 | 1,786 | 48.93% |
| CG221118P00040000 | 2022-06-01 3:50PM EDT | 2022-11-18 | 5.30 | 8.70 | 9.30 | 0.00 | - | 83 | 375 | 47.75% |
| CG221216P00040000 | 2022-05-27 1:45PM EDT | 2022-12-16 | 5.40 | 7.70 | 8.20 | 0.00 | - | 5 | 5 | 26.12% |
| CG230120P00040000 | 2022-05-03 2:40PM EDT | 2023-01-20 | 6.60 | 5.20 | 5.70 | 0.00 | - | 17 | 45 | 0.00% |
| CG240119P00040000 | 2022-04-21 1:31PM EDT | 2024-01-19 | 6.30 | 8.60 | 10.20 | 0.00 | - | 1 | 105 | 30.26% |
© 2022 Yahoo. All rights reserved.
