UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
83.01 +0.32 (+0.39%) GOLD FUTURES
2,397.10 +8.70 (+0.36%) DOW
37,923.12 +169.81 (+0.45%) Bitcoin GBP
51,202.92 +2,581.39 (+5.31%)
The Carlyle Group L.P. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250117C00015000 | 2024-02-07 11:26AM EDT | 15.00 | 29.20 | 30.40 | 35.00 | 0.00 | - | 10 | 6 | 152.69% |
| CG250117C00017500 | 2023-08-11 2:09PM EDT | 17.50 | 14.42 | 15.10 | 15.40 | 0.00 | - | 1 | 3 | 0.00% |
| CG250117C00020000 | 2024-02-22 12:23PM EDT | 20.00 | 24.85 | 24.40 | 29.00 | 0.00 | - | 1 | 17 | 101.95% |
| CG250117C00022500 | 2024-01-29 10:50AM EDT | 22.50 | 18.19 | 20.70 | 25.20 | 0.00 | - | 2 | 58 | 70.19% |
| CG250117C00025000 | 2024-03-27 3:04PM EDT | 25.00 | 21.80 | 19.40 | 20.00 | 0.00 | - | 1 | 122 | 53.56% |
| CG250117C00027500 | 2023-12-15 3:26PM EDT | 27.50 | 15.95 | 12.60 | 13.20 | 0.00 | - | 1 | 16 | 0.00% |
| CG250117C00030000 | 2024-04-01 11:17AM EDT | 30.00 | 17.10 | 14.50 | 15.40 | 0.00 | - | 4 | 2,660 | 45.24% |
| CG250117C00032500 | 2024-04-09 3:54PM EDT | 32.50 | 16.20 | 12.90 | 14.30 | 0.00 | - | 20 | 59 | 53.17% |
| CG250117C00035000 | 2024-04-16 2:47PM EDT | 35.00 | 11.86 | 10.90 | 11.20 | 0.00 | - | 20 | 1,981 | 39.80% |
| CG250117C00037500 | 2024-04-17 1:36PM EDT | 37.50 | 9.90 | 9.10 | 10.40 | 0.00 | - | 10 | 83 | 46.47% |
| CG250117C00040000 | 2024-04-12 10:01AM EDT | 40.00 | 9.60 | 7.50 | 7.70 | 0.00 | - | 1 | 475 | 36.84% |
| CG250117C00042500 | 2024-04-12 10:14AM EDT | 42.50 | 7.70 | 6.00 | 6.20 | 0.00 | - | 2 | 19 | 35.52% |
| CG250117C00045000 | 2024-04-18 11:02AM EDT | 45.00 | 4.90 | 4.70 | 5.00 | -0.28 | -5.41% | 2 | 845 | 35.06% |
| CG250117C00047500 | 2024-04-18 9:45AM EDT | 47.50 | 3.85 | 3.60 | 3.90 | -0.45 | -10.47% | 5 | 65 | 34.11% |
| CG250117C00050000 | 2024-04-17 10:31AM EDT | 50.00 | 3.00 | 2.75 | 2.95 | -0.30 | -9.09% | 100 | 3,449 | 33.02% |
| CG250117C00052500 | 2024-04-17 2:48PM EDT | 52.50 | 2.50 | 2.05 | 2.25 | 0.00 | - | 1 | 400 | 32.57% |
| CG250117C00055000 | 2024-04-16 2:08PM EDT | 55.00 | 1.95 | 1.50 | 1.65 | 0.00 | - | 2 | 1,225 | 31.81% |
| CG250117C00060000 | 2024-04-16 11:07AM EDT | 60.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 528 | 644 | 31.23% |
| CG250117C00065000 | 2024-03-28 2:56PM EDT | 65.00 | 0.75 | 0.35 | 0.45 | 0.00 | - | 3 | 37 | 30.42% |
| CG250117C00070000 | 2024-03-22 11:01AM EDT | 70.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 20 | 30 | 30.62% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250117P00015000 | 2024-04-03 10:08AM EDT | 15.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 62 | 65.04% |
| CG250117P00017500 | 2024-03-26 3:29PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 126 | 67.19% |
| CG250117P00020000 | 2024-02-21 10:44AM EDT | 20.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 2 | 34 | 66.55% |
| CG250117P00022500 | 2024-03-06 2:05PM EDT | 22.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| CG250117P00025000 | 2024-03-08 1:14PM EDT | 25.00 | 0.30 | 0.10 | 1.25 | 0.00 | - | 20 | 608 | 50.95% |
| CG250117P00027500 | 2024-03-25 3:37PM EDT | 27.50 | 0.41 | 0.45 | 0.55 | 0.00 | - | 10 | 306 | 41.60% |
| CG250117P00030000 | 2024-03-26 1:14PM EDT | 30.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 2 | 1,191 | 39.50% |
| CG250117P00032500 | 2024-04-09 3:58PM EDT | 32.50 | 0.80 | 1.00 | 1.10 | 0.00 | - | 2 | 419 | 37.11% |
| CG250117P00035000 | 2024-04-16 11:48AM EDT | 35.00 | 1.41 | 1.45 | 1.55 | 0.00 | - | 1 | 1,223 | 35.40% |
| CG250117P00037500 | 2024-03-26 2:03PM EDT | 37.50 | 1.78 | 2.05 | 2.15 | 0.00 | - | 3 | 68 | 33.91% |
| CG250117P00040000 | 2024-04-16 3:13PM EDT | 40.00 | 2.72 | 2.80 | 2.95 | 0.00 | - | 1 | 427 | 32.76% |
| CG250117P00042500 | 2024-04-16 3:13PM EDT | 42.50 | 3.56 | 3.70 | 4.00 | 0.00 | - | 1 | 4 | 32.08% |
| CG250117P00045000 | 2024-04-16 1:30PM EDT | 45.00 | 4.70 | 4.90 | 5.10 | 0.00 | - | 7 | 779 | 30.43% |
| CG250117P00047500 | 2024-04-17 1:36PM EDT | 47.50 | 6.10 | 6.20 | 6.50 | 0.00 | - | 55 | 57 | 29.46% |
| CG250117P00050000 | 2024-04-18 10:46AM EDT | 50.00 | 7.90 | 7.80 | 8.10 | +0.20 | +2.60% | 1 | 201 | 28.49% |
| CG250117P00055000 | 2024-04-09 3:58PM EDT | 55.00 | 9.20 | 11.50 | 11.90 | 0.00 | - | 4 | 1 | 27.08% |
| CG250117P00060000 | 2024-04-05 10:11AM EDT | 60.00 | 13.90 | 15.70 | 17.20 | 0.00 | - | 1 | 5 | 36.08% |
© 2024 Yahoo. All rights reserved.