The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240816C00045000 | 2024-07-26 2:08PM EDT | 2024-08-16 | 3.35 | 3.10 | 3.30 | +0.49 | +17.13% | 19 | 369 | 45.61% |
| CG240920C00045000 | 2024-07-26 3:14PM EDT | 2024-09-20 | 3.80 | 3.80 | 4.00 | +1.25 | +49.02% | 47 | 1,179 | 38.38% |
| CG241220C00045000 | 2024-07-24 9:30AM EDT | 2024-12-20 | 4.70 | 5.20 | 6.80 | 0.00 | - | 2 | 922 | 48.44% |
| CG250117C00045000 | 2024-07-26 3:21PM EDT | 2025-01-17 | 5.70 | 5.60 | 5.90 | +0.40 | +7.55% | 1 | 1,008 | 37.16% |
| CG250321C00045000 | 2024-07-26 11:50AM EDT | 2025-03-21 | 6.40 | 6.30 | 8.00 | +0.28 | +4.58% | 6 | 396 | 46.35% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240816P00045000 | 2024-07-26 2:41PM EDT | 2024-08-16 | 1.05 | 1.00 | 1.10 | -0.05 | -4.55% | 22 | 240 | 45.65% |
| CG240920P00045000 | 2024-07-25 9:40AM EDT | 2024-09-20 | 1.70 | 1.60 | 1.70 | -0.95 | -35.85% | 6 | 1,966 | 36.91% |
| CG241220P00045000 | 2024-07-22 10:21AM EDT | 2024-12-20 | 3.20 | 2.80 | 3.10 | 0.00 | - | 13 | 45 | 35.28% |
| CG250117P00045000 | 2024-07-25 11:44AM EDT | 2025-01-17 | 3.10 | 3.00 | 3.30 | -0.30 | -8.82% | 1 | 858 | 33.95% |
| CG250321P00045000 | 2024-07-18 2:20PM EDT | 2025-03-21 | 3.69 | 3.60 | 3.90 | 0.00 | - | 1 | 18 | 33.25% |
© 2024 Yahoo. All rights reserved.