The Carlyle Group L.P. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517C00035000 | 2024-04-30 11:57AM EDT | 35.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CG240517C00037500 | 2024-04-30 11:57AM EDT | 37.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CG240517C00040000 | 2024-05-01 3:27PM EDT | 40.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 0.00% |
| CG240517C00042500 | 2024-05-01 3:34PM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 154 | 162 | 6.25% |
| CG240517C00045000 | 2024-05-01 3:51PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 338 | 12.50% |
| CG240517C00047500 | 2024-05-01 2:01PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 557 | 12.50% |
| CG240517C00050000 | 2024-05-01 2:26PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 791 | 25.00% |
| CG240517C00052500 | 2024-04-24 11:09AM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 319 | 25.00% |
| CG240517C00055000 | 2024-04-03 2:32PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| CG240517C00060000 | 2024-04-16 9:56AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517P00037500 | 2024-05-01 11:33AM EDT | 37.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| CG240517P00040000 | 2024-05-01 3:52PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 567 | 588 | 3.13% |
| CG240517P00042500 | 2024-05-01 10:36AM EDT | 42.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4,390 | 5,311 | 0.00% |
| CG240517P00045000 | 2024-05-01 10:04AM EDT | 45.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 14 | 1,792 | 0.00% |
| CG240517P00047500 | 2024-05-01 9:30AM EDT | 47.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 18 | 1,123 | 0.00% |
| CG240517P00050000 | 2024-04-30 10:46AM EDT | 50.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| CG240517P00052500 | 2024-04-18 9:48AM EDT | 52.50 | 8.37 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.