The Carlyle Group L.P. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517C00040000 | 2024-05-10 2:30PM EDT | 2024-05-17 | 2.65 | 2.40 | 4.20 | +0.15 | +6.00% | 51 | 87 | 73.05% |
| CG240621C00040000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 2.90 | 2.85 | 3.00 | +0.18 | +6.62% | 10 | 544 | 25.00% |
| CG240920C00040000 | 2024-05-09 12:23PM EDT | 2024-09-20 | 4.53 | 4.20 | 6.40 | +0.43 | +10.49% | 30 | 115 | 50.88% |
| CG250117C00040000 | 2024-05-10 9:44AM EDT | 2025-01-17 | 5.80 | 5.50 | 5.90 | 0.00 | - | 1 | 468 | 33.25% |
| CG250321C00040000 | 2024-05-10 3:17PM EDT | 2025-03-21 | 6.26 | 6.00 | 6.40 | +0.26 | +4.33% | 1 | 1 | 33.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517P00040000 | 2024-05-10 3:10PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 136 | 616 | 36.72% |
| CG240621P00040000 | 2024-05-10 3:09PM EDT | 2024-06-21 | 0.45 | 0.45 | 0.55 | -0.40 | -47.06% | 16 | 384 | 26.12% |
| CG240920P00040000 | 2024-05-10 2:26PM EDT | 2024-09-20 | 1.74 | 1.65 | 1.80 | -0.21 | -10.77% | 7 | 186 | 28.93% |
| CG241220P00040000 | 2024-05-08 12:26PM EDT | 2024-12-20 | 2.90 | 2.50 | 2.70 | 0.00 | - | 8 | 10 | 29.65% |
| CG250117P00040000 | 2024-05-06 3:24PM EDT | 2025-01-17 | 3.10 | 2.70 | 2.85 | 0.00 | - | 5 | 434 | 29.10% |
© 2024 Yahoo. All rights reserved.