The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:42.50
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG241018C00042500 | 2024-09-27 3:58PM EDT | 2024-10-18 | 1.45 | 1.50 | 1.65 | -0.57 | -28.22% | 4 | 1,474 | 44.24% |
| CG241115C00042500 | 2024-09-30 11:45AM EDT | 2024-11-15 | 2.65 | 2.75 | 2.85 | 0.00 | - | 1 | 152 | 47.66% |
| CG241220C00042500 | 2024-09-30 2:36PM EDT | 2024-12-20 | 3.06 | 3.20 | 3.30 | 0.00 | - | 11 | 289 | 41.58% |
| CG250117C00042500 | 2024-09-25 10:26AM EDT | 2025-01-17 | 3.50 | 3.50 | 3.80 | 0.00 | - | 10 | 1,250 | 41.26% |
| CG250321C00042500 | 2024-09-19 9:32AM EDT | 2025-03-21 | 5.00 | 4.30 | 4.50 | 0.00 | - | 8 | 2,066 | 38.92% |
| CG251219C00042500 | 2024-09-18 10:15AM EDT | 2025-12-19 | 6.00 | 6.50 | 7.10 | 0.00 | - | 10 | 23 | 38.29% |
| CG260116C00042500 | 2024-09-27 1:28PM EDT | 2026-01-16 | 7.50 | 6.80 | 7.20 | 0.00 | - | 25 | 32 | 37.67% |
| CG270115C00042500 | 2024-09-18 9:45AM EDT | 2027-01-15 | 8.30 | 8.50 | 9.30 | 0.00 | - | - | 8 | 36.74% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG241018P00042500 | 2024-09-30 10:27AM EDT | 2024-10-18 | 1.25 | 1.00 | 1.20 | 0.00 | - | 1 | 296 | 31.49% |
| CG241115P00042500 | 2024-09-30 3:03PM EDT | 2024-11-15 | 2.15 | 2.15 | 2.25 | 0.00 | - | 7 | 57 | 37.18% |
| CG241220P00042500 | 2024-09-25 1:58PM EDT | 2024-12-20 | 2.85 | 2.70 | 2.85 | 0.00 | - | 5 | 148 | 35.55% |
| CG250117P00042500 | 2024-09-30 12:19PM EDT | 2025-01-17 | 3.00 | 2.95 | 3.20 | 0.00 | - | 1 | 442 | 34.45% |
| CG250321P00042500 | 2024-09-27 10:06AM EDT | 2025-03-21 | 3.50 | 3.70 | 4.00 | 0.00 | - | 1 | 14 | 34.34% |
| CG251219P00042500 | 2024-09-18 11:27AM EDT | 2025-12-19 | 6.60 | 5.90 | 8.40 | 0.00 | - | 1 | 26 | 45.29% |
© 2024 Yahoo. All rights reserved.