The Carlyle Group L.P. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG231215C00015000 | 2023-05-22 12:23PM EST | 15.00 | 12.90 | 15.40 | 16.90 | 0.00 | - | 1 | 0 | 0.00% |
| CG231215C00020000 | 2023-11-30 9:39AM EST | 20.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CG231215C00025000 | 2023-11-28 9:37AM EST | 25.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CG231215C00027500 | 2023-12-01 1:19PM EST | 27.50 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CG231215C00030000 | 2023-11-29 11:13AM EST | 30.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CG231215C00032500 | 2023-12-01 1:54PM EST | 32.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CG231215C00035000 | 2023-12-01 3:46PM EST | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CG231215C00037500 | 2023-12-01 3:47PM EST | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CG231215C00040000 | 2023-12-01 10:51AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CG231215C00045000 | 2023-11-28 9:31AM EST | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG231215P00015000 | 2023-09-06 12:59PM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 218.75% |
| CG231215P00017500 | 2023-11-06 9:39AM EST | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CG231215P00020000 | 2023-11-03 9:59AM EST | 20.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 167.97% |
| CG231215P00022500 | 2023-11-17 10:19AM EST | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CG231215P00025000 | 2023-11-28 9:33AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CG231215P00027500 | 2023-11-29 2:49PM EST | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CG231215P00030000 | 2023-11-30 11:26AM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CG231215P00032500 | 2023-12-01 3:49PM EST | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| CG231215P00035000 | 2023-12-01 3:49PM EST | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| CG231215P00037500 | 2023-12-01 12:06PM EST | 37.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CG231215P00040000 | 2023-09-08 11:05AM EST | 40.00 | 7.67 | 10.40 | 10.70 | 0.00 | - | 35 | 22 | 294.68% |
© 2023 Yahoo. All rights reserved.