UK markets open in 3 hours 49 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,162.35 +399.32 (+2.25%) CRUDE OIL
79.38 +0.38 (+0.48%) GOLD FUTURES
2,329.20 +18.20 (+0.79%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,841.68 -1,989.69 (-4.16%)
The Carlyle Group L.P. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240621C00020000 | 2024-04-19 2:00PM EDT | 20.00 | 23.80 | 20.30 | 22.00 | 0.00 | - | 3 | 3 | 108.79% |
| CG240621C00022500 | 2024-04-19 12:29PM EDT | 22.50 | 20.80 | 17.90 | 19.20 | 0.00 | - | 3 | 3 | 80.66% |
| CG240621C00025000 | 2024-03-01 12:31PM EDT | 25.00 | 21.44 | 21.30 | 24.30 | 0.00 | - | 1 | 1 | 289.80% |
| CG240621C00027500 | 2024-02-14 12:47PM EDT | 27.50 | 16.67 | 16.60 | 20.00 | 0.00 | - | 1 | 15 | 207.03% |
| CG240621C00030000 | 2024-04-19 10:18AM EDT | 30.00 | 13.90 | 10.70 | 11.40 | 0.00 | - | 1 | 1,627 | 66.26% |
| CG240621C00032500 | 2024-05-01 1:10PM EDT | 32.50 | 8.52 | 8.30 | 9.20 | -4.67 | -35.41% | 1 | 218 | 62.79% |
| CG240621C00035000 | 2024-05-01 12:12PM EDT | 35.00 | 7.28 | 5.30 | 8.00 | -3.44 | -32.09% | 6 | 634 | 77.81% |
| CG240621C00037500 | 2024-04-25 11:37AM EDT | 37.50 | 7.80 | 3.90 | 4.70 | 0.00 | - | 2 | 557 | 44.61% |
| CG240621C00040000 | 2024-05-01 2:58PM EDT | 40.00 | 2.40 | 2.15 | 2.35 | -3.90 | -61.90% | 91 | 508 | 30.23% |
| CG240621C00042500 | 2024-05-01 3:17PM EDT | 42.50 | 1.55 | 1.00 | 1.10 | -2.15 | -58.11% | 336 | 268 | 28.30% |
| CG240621C00045000 | 2024-05-01 3:50PM EDT | 45.00 | 0.45 | 0.35 | 0.45 | -1.65 | -78.57% | 189 | 1,122 | 27.91% |
| CG240621C00047500 | 2024-05-01 1:41PM EDT | 47.50 | 0.17 | 0.10 | 0.20 | -0.93 | -84.55% | 72 | 3,767 | 29.40% |
| CG240621C00050000 | 2024-05-01 11:31AM EDT | 50.00 | 0.05 | 0.00 | 0.30 | -0.45 | -90.00% | 19 | 2,149 | 40.43% |
| CG240621C00052500 | 2024-04-30 2:45PM EDT | 52.50 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 135 | 54.20% |
| CG240621C00055000 | 2024-05-01 9:42AM EDT | 55.00 | 0.06 | 0.00 | 0.80 | -0.04 | -40.00% | 1 | 77 | 57.57% |
| CG240621C00060000 | 2024-02-08 1:16PM EDT | 60.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | - | 2 | 61.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240621P00017500 | 2024-04-26 10:25AM EDT | 17.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 155.08% |
| CG240621P00022500 | 2023-11-24 1:45PM EDT | 22.50 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 108.59% |
| CG240621P00025000 | 2023-11-14 11:55AM EDT | 25.00 | 0.88 | 0.00 | 0.65 | 0.00 | - | 12 | 5 | 89.36% |
| CG240621P00027500 | 2024-04-15 9:30AM EDT | 27.50 | 0.04 | 0.00 | 0.95 | 0.00 | - | 8 | 56 | 82.52% |
| CG240621P00030000 | 2024-02-05 2:04PM EDT | 30.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 25.00% |
| CG240621P00032500 | 2024-04-30 12:48PM EDT | 32.50 | 0.35 | 0.05 | 2.20 | 0.00 | - | 4 | 391 | 73.88% |
| CG240621P00035000 | 2024-05-01 3:27PM EDT | 35.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 25 | 345 | 37.60% |
| CG240621P00037500 | 2024-05-01 11:36AM EDT | 37.50 | 0.65 | 0.55 | 0.65 | +0.30 | +85.71% | 15 | 821 | 32.57% |
| CG240621P00040000 | 2024-05-01 3:48PM EDT | 40.00 | 1.25 | 1.25 | 1.40 | +0.61 | +95.31% | 42 | 358 | 30.57% |
| CG240621P00042500 | 2024-05-01 3:22PM EDT | 42.50 | 2.20 | 2.55 | 2.75 | +0.90 | +69.23% | 286 | 402 | 30.35% |
| CG240621P00045000 | 2024-05-01 1:03PM EDT | 45.00 | 4.55 | 4.30 | 4.60 | +2.25 | +97.83% | 27 | 650 | 30.62% |
| CG240621P00047500 | 2024-05-01 11:36AM EDT | 47.50 | 6.74 | 5.80 | 7.50 | +3.14 | +87.22% | 17 | 148 | 49.32% |
| CG240621P00050000 | 2024-05-01 11:35AM EDT | 50.00 | 9.40 | 8.50 | 11.10 | +4.00 | +74.07% | 1 | 205 | 53.81% |
| CG240621P00052500 | 2024-04-08 9:45AM EDT | 52.50 | 6.00 | 10.20 | 13.60 | 0.00 | - | 26 | 60 | 50.00% |
© 2024 Yahoo. All rights reserved.