Advertisement
U.S. markets open in 5 hours 17 minutes

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
45.01+0.43 (+0.96%)
At close: 04:00PM EDT
44.48 -0.53 (-1.18%)
After hours: 06:09PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CG240419C000350002024-03-14 9:30AM EDT35.0011.509.4012.400.00--2087.11%
CG240419C000375002024-02-20 10:39AM EDT37.506.807.0010.000.00-2273.19%
CG240419C000400002024-03-18 9:47AM EDT40.004.685.106.70-0.52-10.00%1353.56%
CG240419C000425002024-03-18 1:20PM EDT42.503.203.005.200.00-46051.51%
CG240419C000450002024-03-18 3:41PM EDT45.001.501.451.650.00-19319730.96%
CG240419C000475002024-03-18 3:59PM EDT47.500.600.500.65+0.05+9.09%1037,58029.20%
CG240419C000500002024-03-18 3:02PM EDT50.000.200.100.200.00-36828628.32%
CG240419C000525002024-03-15 3:57PM EDT52.500.050.000.300.00-22341.50%
CG240419C000550002024-03-13 3:30PM EDT55.000.050.000.150.00-172042.58%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CG240419P000350002024-02-23 12:33PM EDT35.000.050.002.150.00-2293.36%
CG240419P000375002024-03-07 1:32PM EDT37.500.050.000.450.00-84355.37%
CG240419P000400002024-03-18 1:19PM EDT40.000.200.150.25-0.08-28.57%205533.89%
CG240419P000425002024-03-18 2:38PM EDT42.500.500.450.60-0.13-20.63%775,79629.83%
CG240419P000450002024-03-18 2:04PM EDT45.001.401.251.45-0.16-10.26%11319827.39%
CG240419P000475002024-03-15 10:28AM EDT47.502.801.804.500.00-211656.79%
CG240419P000500002024-03-08 1:40PM EDT50.003.103.806.800.00-10210167.80%