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 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250321C00035000 | 2024-05-31 10:07AM EDT | 35.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CG250321C00037500 | 2024-05-23 10:55AM EDT | 37.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CG250321C00040000 | 2024-05-30 9:46AM EDT | 40.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CG250321C00042500 | 2024-05-28 2:32PM EDT | 42.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CG250321C00045000 | 2024-05-23 10:34AM EDT | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 1.56% |
| CG250321C00047500 | 2024-05-29 11:43AM EDT | 47.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CG250321C00050000 | 2024-05-28 3:44PM EDT | 50.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CG250321C00052500 | 2024-05-29 9:30AM EDT | 52.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| CG250321C00060000 | 2024-05-17 11:08AM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| CG250321C00065000 | 2024-05-06 12:54PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250321P00030000 | 2024-05-22 3:13PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CG250321P00032500 | 2024-05-31 11:31AM EDT | 32.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 6.25% |
| CG250321P00035000 | 2024-04-30 1:24PM EDT | 35.00 | 1.65 | 1.55 | 1.75 | 0.00 | - | - | 2 | 34.91% |
| CG250321P00037500 | 2024-05-21 1:23PM EDT | 37.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| CG250321P00040000 | 2024-05-31 3:12PM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| CG250321P00050000 | 2024-05-23 2:49PM EDT | 50.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CG250321P00052500 | 2024-05-29 10:01AM EDT | 52.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CG250321P00055000 | 2024-05-28 3:18PM EDT | 55.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
© 2024 Yahoo. All rights reserved.