The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG241220C00022500 | 2024-06-06 10:01AM EDT | 22.50 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CG241220C00032500 | 2024-07-02 3:57PM EDT | 32.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| CG241220C00035000 | 2024-06-24 12:15PM EDT | 35.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| CG241220C00037500 | 2024-06-25 10:04AM EDT | 37.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| CG241220C00040000 | 2024-06-28 10:08AM EDT | 40.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| CG241220C00042500 | 2024-06-10 3:00PM EDT | 42.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 24 | 43 | 1.56% |
| CG241220C00045000 | 2024-07-03 11:06AM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 174 | 1,030 | 3.13% |
| CG241220C00047500 | 2024-07-02 1:31PM EDT | 47.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 279 | 6.25% |
| CG241220C00050000 | 2024-06-12 9:45AM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 6.25% |
| CG241220C00052500 | 2024-05-29 11:09AM EDT | 52.50 | 0.75 | 0.45 | 0.60 | 0.00 | - | 3 | 1,110 | 32.28% |
| CG241220C00055000 | 2024-05-29 11:08AM EDT | 55.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 1 | 27 | 32.42% |
| CG241220C00060000 | 2024-06-25 12:20PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG241220P00025000 | 2024-05-01 10:11AM EDT | 25.00 | 0.31 | 0.00 | 1.45 | 0.00 | - | - | 15 | 59.67% |
| CG241220P00027500 | 2024-05-01 11:00AM EDT | 27.50 | 0.50 | 0.00 | 2.05 | 0.00 | - | - | 20 | 56.37% |
| CG241220P00030000 | 2024-06-25 3:47PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 12.50% |
| CG241220P00032500 | 2024-06-17 3:26PM EDT | 32.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 6.25% |
| CG241220P00035000 | 2024-06-21 9:47AM EDT | 35.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 6.25% |
| CG241220P00037500 | 2024-06-24 3:21PM EDT | 37.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| CG241220P00040000 | 2024-06-24 1:12PM EDT | 40.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.78% |
| CG241220P00042500 | 2024-06-26 2:42PM EDT | 42.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 60 | 129 | 0.00% |
| CG241220P00045000 | 2024-06-26 2:42PM EDT | 45.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 60 | 42 | 0.00% |
| CG241220P00050000 | 2024-05-02 3:12PM EDT | 50.00 | 10.10 | 7.80 | 8.10 | 0.00 | - | 36 | 36 | 0.00% |
| CG241220P00052500 | 2024-06-06 3:56PM EDT | 52.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.