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 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG221021C00025000 | 2022-09-23 12:17PM EDT | 25.00 | 2.61 | 2.65 | 2.80 | -2.99 | -53.39% | 10 | 45 | 54.39% |
| CG221021C00030000 | 2022-09-23 3:58PM EDT | 30.00 | 0.45 | 0.35 | 0.50 | -0.21 | -31.82% | 73 | 163 | 50.20% |
| CG221021C00035000 | 2022-09-23 12:50PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | +0.04 | +66.67% | 63 | 1,934 | 54.10% |
| CG221021C00040000 | 2022-09-23 11:08AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 97 | 63.28% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG221021P00017500 | 2022-08-31 2:57PM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 86.72% |
| CG221021P00020000 | 2022-09-19 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 5 | 70.70% |
| CG221021P00022500 | 2022-09-23 3:26PM EDT | 22.50 | 0.30 | 0.25 | 0.40 | +0.15 | +100.00% | 22 | 9 | 62.40% |
| CG221021P00025000 | 2022-09-23 3:48PM EDT | 25.00 | 0.70 | 0.65 | 0.80 | +0.25 | +55.56% | 3,746 | 70 | 52.44% |
| CG221021P00030000 | 2022-09-23 3:21PM EDT | 30.00 | 3.60 | 3.30 | 3.60 | +1.13 | +45.75% | 236 | 2,334 | 52.34% |
| CG221021P00035000 | 2022-09-19 3:32PM EDT | 35.00 | 4.00 | 7.90 | 8.30 | 0.00 | - | 3 | 731 | 50.39% |
| CG221021P00040000 | 2022-08-26 10:42AM EDT | 40.00 | 6.36 | 12.90 | 13.30 | 0.00 | - | 2 | 0 | 70.31% |
| CG221021P00045000 | 2022-09-08 1:54PM EDT | 45.00 | 12.50 | 17.90 | 18.40 | 0.00 | - | 3 | 0 | 96.88% |
| CG221021P00050000 | 2022-08-31 12:24PM EDT | 50.00 | 16.80 | 22.80 | 23.40 | 0.00 | - | 4 | 0 | 101.56% |
© 2022 Yahoo. All rights reserved.
