CG - The Carlyle Group L.P.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG230616C00017500 | 2023-05-30 3:45PM EDT | 17.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CG230616C00020000 | 2023-05-16 11:00AM EDT | 20.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CG230616C00022500 | 2023-05-08 1:23PM EDT | 22.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CG230616C00025000 | 2023-05-30 3:38PM EDT | 25.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CG230616C00030000 | 2023-05-31 3:16PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| CG230616C00035000 | 2023-05-26 1:15PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CG230616C00040000 | 2023-05-23 3:22PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CG230616C00045000 | 2023-04-13 2:19PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 272 | 101.56% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG230616P00015000 | 2023-02-21 3:21PM EDT | 15.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 214.84% |
| CG230616P00020000 | 2023-05-08 10:28AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CG230616P00022500 | 2023-05-30 9:30AM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CG230616P00025000 | 2023-05-31 10:13AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CG230616P00030000 | 2023-05-31 3:14PM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CG230616P00035000 | 2023-05-22 1:14PM EDT | 35.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CG230616P00040000 | 2023-04-18 1:40PM EDT | 40.00 | 9.08 | 12.40 | 13.00 | 0.00 | - | 1 | 0 | 102.34% |
© 2023 Yahoo. All rights reserved.