The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:50.00
Callsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG220715C00050000 | 2022-05-27 10:48AM EDT | 2022-07-15 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 94.53% |
| CG220916C00050000 | 2022-06-29 11:31AM EDT | 2022-09-16 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 10 | 1,133 | 52.15% |
| CG221118C00050000 | 2022-06-28 1:31PM EDT | 2022-11-18 | 0.22 | 0.10 | 0.45 | 0.00 | - | 2 | 1,245 | 49.27% |
| CG221216C00050000 | 2022-06-24 12:04PM EDT | 2022-12-16 | 0.31 | 0.15 | 0.40 | 0.00 | - | 2 | 50 | 43.80% |
| CG230120C00050000 | 2022-06-22 11:30AM EDT | 2023-01-20 | 0.36 | 0.20 | 0.60 | 0.00 | - | 22 | 527 | 44.19% |
| CG240119C00050000 | 2022-06-22 12:42PM EDT | 2024-01-19 | 1.87 | 1.60 | 2.00 | 0.00 | - | 1 | 404 | 39.14% |
Putsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG220715P00050000 | 2022-06-10 11:14AM EDT | 2022-07-15 | 14.02 | 17.50 | 18.20 | 0.00 | - | 4 | 0 | 129.69% |
| CG220819P00050000 | 2022-06-17 10:48AM EDT | 2022-08-19 | 18.27 | 17.70 | 18.40 | 0.00 | - | 1 | 1 | 83.69% |
| CG220916P00050000 | 2022-06-17 3:15PM EDT | 2022-09-16 | 18.03 | 17.80 | 18.30 | 0.00 | - | 7 | 46 | 67.48% |
| CG221118P00050000 | 2022-04-22 3:05PM EDT | 2022-11-18 | 11.90 | 14.00 | 14.70 | 0.00 | - | 2 | 340 | 0.00% |
| CG230120P00050000 | 2022-06-21 1:43PM EDT | 2023-01-20 | 17.79 | 18.00 | 18.80 | 0.00 | - | 5 | 129 | 54.96% |
| CG240119P00050000 | 2022-05-24 2:43PM EDT | 2024-01-19 | 16.84 | 18.40 | 19.40 | 0.00 | - | 5 | 2 | 38.01% |
© 2022 Yahoo. All rights reserved.
