The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250117C00015000 | 2024-06-07 9:30AM EDT | 15.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CG250117C00017500 | 2023-08-11 2:09PM EDT | 17.50 | 14.42 | 15.10 | 15.40 | 0.00 | - | 1 | 3 | 0.00% |
| CG250117C00020000 | 2024-06-28 9:30AM EDT | 20.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CG250117C00022500 | 2024-01-29 10:50AM EDT | 22.50 | 18.19 | 20.70 | 25.20 | 0.00 | - | 10 | 58 | 136.30% |
| CG250117C00025000 | 2024-06-20 3:48PM EDT | 25.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| CG250117C00027500 | 2024-05-02 3:12PM EDT | 27.50 | 13.70 | 15.00 | 17.70 | 0.00 | - | 4 | 18 | 84.50% |
| CG250117C00030000 | 2024-06-20 2:12PM EDT | 30.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,615 | 0.00% |
| CG250117C00032500 | 2024-04-22 1:20PM EDT | 32.50 | 13.80 | 12.20 | 13.90 | 0.00 | - | 1 | 59 | 79.79% |
| CG250117C00035000 | 2024-07-03 12:21PM EDT | 35.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 16 | 1,953 | 0.00% |
| CG250117C00037500 | 2024-06-11 3:24PM EDT | 37.50 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| CG250117C00040000 | 2024-06-28 1:03PM EDT | 40.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 12 | 417 | 0.00% |
| CG250117C00042500 | 2024-06-25 10:37AM EDT | 42.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 100 | 124 | 1.56% |
| CG250117C00045000 | 2024-07-01 2:03PM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,149 | 3.13% |
| CG250117C00047500 | 2024-06-28 1:03PM EDT | 47.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 12 | 302 | 6.25% |
| CG250117C00050000 | 2024-07-01 2:15PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4,187 | 6.25% |
| CG250117C00052500 | 2024-07-02 9:30AM EDT | 52.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 150 | 677 | 6.25% |
| CG250117C00055000 | 2024-06-25 1:18PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,289 | 12.50% |
| CG250117C00060000 | 2024-06-20 2:55PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 75 | 682 | 12.50% |
| CG250117C00065000 | 2024-03-28 2:56PM EDT | 65.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 3 | 37 | 45.29% |
| CG250117C00070000 | 2024-03-22 11:01AM EDT | 70.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 20 | 30 | 52.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250117P00015000 | 2024-04-03 10:08AM EDT | 15.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 62 | 112.65% |
| CG250117P00017500 | 2024-03-26 3:29PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 126 | 74.22% |
| CG250117P00020000 | 2024-02-21 10:44AM EDT | 20.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 2 | 34 | 73.00% |
| CG250117P00022500 | 2024-03-06 2:05PM EDT | 22.50 | 0.41 | 0.05 | 1.00 | 0.00 | - | 1 | 28 | 59.33% |
| CG250117P00025000 | 2024-05-17 10:26AM EDT | 25.00 | 0.43 | 0.30 | 0.45 | 0.00 | - | 1 | 607 | 48.54% |
| CG250117P00027500 | 2024-04-25 10:01AM EDT | 27.50 | 0.50 | 0.15 | 1.00 | 0.00 | - | 1 | 305 | 51.76% |
| CG250117P00030000 | 2024-05-14 12:26PM EDT | 30.00 | 0.55 | 0.70 | 0.80 | 0.00 | - | 87 | 1,190 | 39.94% |
| CG250117P00032500 | 2024-07-01 11:16AM EDT | 32.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 427 | 6.25% |
| CG250117P00035000 | 2024-06-27 9:30AM EDT | 35.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,350 | 6.25% |
| CG250117P00037500 | 2024-06-20 2:05PM EDT | 37.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 3.13% |
| CG250117P00040000 | 2024-06-27 2:45PM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 0.78% |
| CG250117P00042500 | 2024-06-06 12:32PM EDT | 42.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CG250117P00045000 | 2024-07-02 10:14AM EDT | 45.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 54 | 858 | 0.00% |
| CG250117P00047500 | 2024-06-12 9:51AM EDT | 47.50 | 7.31 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| CG250117P00050000 | 2024-06-21 1:49PM EDT | 50.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| CG250117P00052500 | 2024-06-05 10:10AM EDT | 52.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CG250117P00055000 | 2024-04-25 10:31AM EDT | 55.00 | 11.30 | 10.60 | 12.20 | 0.00 | - | 2 | 4 | 0.00% |
| CG250117P00060000 | 2024-04-24 2:33PM EDT | 60.00 | 14.70 | 13.50 | 17.10 | 0.00 | - | 3 | 0 | 0.00% |
| CG250117P00065000 | 2024-04-25 12:06PM EDT | 65.00 | 20.20 | 18.40 | 22.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.