UK markets open in 3 hours 23 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,171.88 +408.85 (+2.30%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,328.50 +17.50 (+0.76%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,904.84 -1,977.75 (-4.13%)
The Carlyle Group L.P. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240920C00030000 | 2024-04-02 10:51AM EDT | 30.00 | 16.65 | 10.90 | 12.30 | 0.00 | - | 2 | 2 | 57.59% |
| CG240920C00035000 | 2024-05-01 2:44PM EDT | 35.00 | 8.10 | 6.90 | 7.30 | -3.00 | -27.03% | 3 | 120 | 37.65% |
| CG240920C00037500 | 2024-05-01 9:57AM EDT | 37.50 | 5.43 | 3.40 | 5.80 | -5.07 | -48.29% | 1 | 962 | 39.21% |
| CG240920C00040000 | 2024-05-01 11:13AM EDT | 40.00 | 3.99 | 3.50 | 3.80 | -3.11 | -43.80% | 5 | 119 | 32.74% |
| CG240920C00042500 | 2024-04-12 11:01AM EDT | 42.50 | 6.30 | 2.35 | 2.55 | 0.00 | - | 1 | 49 | 31.42% |
| CG240920C00045000 | 2024-05-01 3:33PM EDT | 45.00 | 1.75 | 1.45 | 1.60 | -2.08 | -54.31% | 10 | 81 | 30.18% |
| CG240920C00047500 | 2024-05-01 3:28PM EDT | 47.50 | 1.10 | 0.80 | 0.95 | -1.65 | -60.00% | 17 | 225 | 29.27% |
| CG240920C00050000 | 2024-05-01 11:01AM EDT | 50.00 | 0.75 | 0.45 | 0.70 | -1.50 | -66.67% | 56 | 691 | 31.20% |
| CG240920C00052500 | 2024-04-30 3:30PM EDT | 52.50 | 1.15 | 0.20 | 0.35 | 0.00 | - | 1 | 514 | 29.49% |
| CG240920C00055000 | 2024-04-22 3:55PM EDT | 55.00 | 0.80 | 0.10 | 0.25 | 0.00 | - | 1 | 2,276 | 30.86% |
| CG240920C00060000 | 2024-04-22 1:39PM EDT | 60.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 48.76% |
| CG240920C00065000 | 2024-03-15 3:59PM EDT | 65.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 10 | 22 | 43.36% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240920P00027500 | 2024-02-14 10:30AM EDT | 27.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.40% |
| CG240920P00030000 | 2024-04-04 2:14PM EDT | 30.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 9 | 38.97% |
| CG240920P00032500 | 2024-05-01 11:03AM EDT | 32.50 | 0.55 | 0.55 | 0.65 | +0.22 | +66.67% | 6 | 76 | 36.18% |
| CG240920P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 1.05 | 0.95 | 1.10 | +0.49 | +87.50% | 3 | 24 | 34.52% |
| CG240920P00037500 | 2024-04-26 1:13PM EDT | 37.50 | 1.70 | 1.60 | 1.75 | +0.80 | +88.89% | 1 | 129 | 32.74% |
| CG240920P00040000 | 2024-05-01 11:13AM EDT | 40.00 | 2.18 | 2.55 | 2.65 | +0.78 | +55.71% | 7 | 159 | 30.93% |
| CG240920P00042500 | 2024-04-26 12:50PM EDT | 42.50 | 2.10 | 3.80 | 4.00 | 0.00 | - | 2 | 111 | 30.64% |
| CG240920P00045000 | 2024-04-30 9:35AM EDT | 45.00 | 3.20 | 5.00 | 7.20 | 0.00 | - | 1 | 1,891 | 46.24% |
| CG240920P00047500 | 2024-04-29 10:17AM EDT | 47.50 | 4.10 | 6.20 | 7.40 | 0.00 | - | 2 | 1,005 | 28.27% |
| CG240920P00050000 | 2024-04-23 2:29PM EDT | 50.00 | 5.60 | 8.00 | 9.80 | 0.00 | - | 12 | 105 | 32.28% |
| CG240920P00052500 | 2024-04-12 9:57AM EDT | 52.50 | 7.10 | 10.30 | 13.20 | 0.00 | - | 1 | 1 | 49.17% |
| CG240920P00055000 | 2024-04-25 1:38PM EDT | 55.00 | 10.30 | 13.20 | 15.80 | 0.00 | - | - | 1 | 55.30% |
© 2024 Yahoo. All rights reserved.