The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240920C00027500 | 2024-05-31 9:41AM EDT | 27.50 | 16.21 | 12.20 | 15.00 | 0.00 | - | 1 | 1 | 66.89% |
| CG240920C00030000 | 2024-06-21 3:57PM EDT | 30.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CG240920C00032500 | 2024-07-02 9:43AM EDT | 32.50 | 7.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CG240920C00035000 | 2024-06-27 2:35PM EDT | 35.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CG240920C00037500 | 2024-07-03 10:53AM EDT | 37.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CG240920C00040000 | 2024-07-03 11:45AM EDT | 40.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CG240920C00042500 | 2024-07-03 10:54AM EDT | 42.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CG240920C00045000 | 2024-07-01 12:21PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CG240920C00047500 | 2024-06-26 3:51PM EDT | 47.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CG240920C00050000 | 2024-07-02 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CG240920C00052500 | 2024-06-06 10:06AM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CG240920C00055000 | 2024-06-25 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CG240920C00060000 | 2024-04-22 1:39PM EDT | 60.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | 3 | 11 | 60.35% |
| CG240920C00065000 | 2024-03-15 3:59PM EDT | 65.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 10 | 22 | 54.30% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240920P00027500 | 2024-02-14 10:30AM EDT | 27.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.72% |
| CG240920P00030000 | 2024-06-14 10:38AM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CG240920P00032500 | 2024-06-14 10:32AM EDT | 32.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CG240920P00035000 | 2024-07-01 11:49AM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CG240920P00037500 | 2024-07-02 11:12AM EDT | 37.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CG240920P00040000 | 2024-07-03 11:47AM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| CG240920P00042500 | 2024-06-28 1:11PM EDT | 42.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CG240920P00045000 | 2024-06-28 1:12PM EDT | 45.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CG240920P00047500 | 2024-06-14 1:59PM EDT | 47.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CG240920P00050000 | 2024-06-06 3:49PM EDT | 50.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CG240920P00052500 | 2024-04-12 9:57AM EDT | 52.50 | 7.10 | 8.70 | 12.10 | 0.00 | - | 1 | 1 | 35.55% |
| CG240920P00055000 | 2024-04-25 1:38PM EDT | 55.00 | 10.30 | 9.10 | 12.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.