UK markets open in 7 hours 31 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.80 +20.80 (+0.90%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,185.43 -2,114.21 (-4.38%)
The Carlyle Group L.P. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 5.50 | 8.20 | 0.00 | - | 1 | 1 | 90.63% |
| CG240517C00037500 | 2024-04-30 11:57AM EDT | 37.50 | 8.85 | 3.40 | 5.90 | 0.00 | - | 1 | 1 | 75.59% |
| CG240517C00040000 | 2024-05-01 1:53PM EDT | 40.00 | 1.87 | 1.50 | 1.65 | -3.63 | -66.00% | 17 | 13 | 31.49% |
| CG240517C00042500 | 2024-05-01 3:21PM EDT | 42.50 | 0.60 | 0.35 | 0.50 | -3.70 | -86.05% | 154 | 52 | 30.62% |
| CG240517C00045000 | 2024-05-01 1:58PM EDT | 45.00 | 0.10 | 0.05 | 0.10 | -1.45 | -93.55% | 28 | 355 | 30.66% |
| CG240517C00047500 | 2024-05-01 2:01PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 70 | 568 | 37.89% |
| CG240517C00050000 | 2024-05-01 2:26PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 10 | 800 | 54.69% |
| CG240517C00052500 | 2024-04-24 11:09AM EDT | 52.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 319 | 86.82% |
| CG240517C00055000 | 2024-04-03 2:32PM EDT | 55.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 98.14% |
| CG240517C00060000 | 2024-04-16 9:56AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 118.36% |
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 | 0.15 | 0.25 | +0.12 | +120.00% | 5 | 14 | 39.06% |
| CG240517P00040000 | 2024-05-01 3:29PM EDT | 40.00 | 0.75 | 0.70 | 0.80 | +0.45 | +150.00% | 567 | 656 | 35.16% |
| CG240517P00042500 | 2024-05-01 10:36AM EDT | 42.50 | 1.98 | 2.00 | 2.30 | +1.18 | +147.50% | 4,390 | 9,043 | 39.11% |
| CG240517P00045000 | 2024-05-01 10:04AM EDT | 45.00 | 4.14 | 3.00 | 4.50 | +2.29 | +123.78% | 14 | 1,805 | 49.12% |
| CG240517P00047500 | 2024-04-29 3:03PM EDT | 47.50 | 6.00 | 4.90 | 8.60 | +3.60 | +150.00% | 18 | 1,123 | 52.25% |
| CG240517P00050000 | 2024-04-30 10:46AM EDT | 50.00 | 4.80 | 7.10 | 11.20 | 0.00 | - | 5 | 40 | 56.64% |
| CG240517P00052500 | 2024-04-18 9:48AM EDT | 52.50 | 8.37 | 9.50 | 13.70 | 0.00 | - | - | 30 | 60.94% |
© 2024 Yahoo. All rights reserved.