The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250321C00025000 | 2024-06-21 9:46AM EDT | 25.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CG250321C00032500 | 2024-07-03 12:45PM EDT | 32.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CG250321C00035000 | 2024-06-26 11:25AM EDT | 35.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CG250321C00037500 | 2024-06-26 3:02PM EDT | 37.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CG250321C00040000 | 2024-07-02 1:15PM EDT | 40.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CG250321C00042500 | 2024-06-28 1:04PM EDT | 42.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2,012 | 0 | 1.56% |
| CG250321C00045000 | 2024-06-21 1:37PM EDT | 45.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CG250321C00047500 | 2024-06-20 10:52AM EDT | 47.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| CG250321C00050000 | 2024-06-21 1:50PM EDT | 50.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CG250321C00052500 | 2024-06-20 10:52AM EDT | 52.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CG250321C00055000 | 2024-06-25 12:19PM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CG250321C00060000 | 2024-05-17 11:08AM EDT | 60.00 | 0.53 | 0.20 | 0.30 | 0.00 | - | 10 | 10 | 29.40% |
| CG250321C00065000 | 2024-05-06 12:54PM EDT | 65.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | - | 1 | 34.91% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250321P00027500 | 2024-06-27 11:48AM EDT | 27.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CG250321P00030000 | 2024-06-25 9:50AM EDT | 30.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CG250321P00032500 | 2024-07-03 11:04AM EDT | 32.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CG250321P00035000 | 2024-06-25 3:54PM EDT | 35.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| CG250321P00037500 | 2024-06-24 9:56AM EDT | 37.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CG250321P00040000 | 2024-06-20 11:45AM EDT | 40.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CG250321P00045000 | 2024-06-07 9:43AM EDT | 45.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CG250321P00050000 | 2024-06-13 1:41PM EDT | 50.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CG250321P00052500 | 2024-06-27 2:39PM EDT | 52.50 | 13.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CG250321P00055000 | 2024-05-28 3:18PM EDT | 55.00 | 12.20 | 13.60 | 15.70 | 0.00 | - | 1 | 95 | 37.09% |
© 2024 Yahoo. All rights reserved.