NasdaqGS - Delayed Quote • USD
The Carlyle Group Inc. (CG)
At close: 4:00 PM EDT
After hours: 4:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517C00035000 | 4/3/2024 4:23 PM | 35 | 12.48 | 10.20 | 12.80 | 0.00 | 0.00% | 1 | 1 | 105.66% |
| CG240517C00037500 | 4/3/2024 4:23 PM | 37.5 | 10.00 | 8.00 | 10.40 | 0.00 | 0.00% | 1 | 1 | 93.07% |
| CG240517C00040000 | 4/23/2024 1:34 PM | 40 | 5.50 | 5.70 | 7.00 | 0.00 | 0.00% | 2 | 13 | 61.77% |
| CG240517C00042500 | 4/25/2024 3:57 PM | 42.5 | 3.35 | 3.60 | 3.80 | -0.75 | -18.29% | 5 | 50 | 41.55% |
| CG240517C00045000 | 4/25/2024 3:57 PM | 45 | 1.73 | 1.95 | 2.10 | -0.52 | -23.11% | 10 | 298 | 39.06% |
| CG240517C00047500 | 4/25/2024 7:36 PM | 47.5 | 0.95 | 0.85 | 0.95 | -0.14 | -12.84% | 8 | 491 | 37.11% |
| CG240517C00050000 | 4/24/2024 7:49 PM | 50 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 3 | 455 | 36.04% |
| CG240517C00052500 | 4/24/2024 3:09 PM | 52.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 319 | 38.28% |
| CG240517C00055000 | 4/3/2024 6:32 PM | 55 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 59.47% |
| CG240517C00060000 | 4/16/2024 1:56 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 78.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517P00037500 | 4/24/2024 1:42 PM | 37.5 | 0.10 | 0.10 | 0.20 | 0.00 | 0.00% | 10 | 14 | 51.37% |
| CG240517P00040000 | 4/24/2024 3:01 PM | 40 | 0.28 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 123 | 47.66% |
| CG240517P00042500 | 4/25/2024 4:57 PM | 42.5 | 0.76 | 0.65 | 0.75 | 0.11 | 16.92% | 5 | 9,030 | 43.56% |
| CG240517P00045000 | 4/25/2024 4:40 PM | 45 | 1.75 | 1.50 | 1.60 | -0.25 | -12.50% | 5 | 1,806 | 41.75% |
| CG240517P00047500 | 4/25/2024 2:27 PM | 47.5 | 3.00 | 2.90 | 3.10 | 0.10 | 3.45% | 34 | 1,119 | 43.41% |
| CG240517P00050000 | 4/15/2024 1:55 PM | 50 | 4.20 | 2.90 | 6.60 | 0.00 | 0.00% | 1 | 34 | 84.57% |
| CG240517P00052500 | 4/18/2024 1:48 PM | 52.5 | 8.37 | 5.80 | 9.20 | 0.00 | 0.00% | - | 30 | 57.57% |
Related Tickers
KKR KKR & Co. Inc.
94.87
-1.96%
APO Apollo Global Management, Inc.
111.88
-0.75%
ARES Ares Management Corporation
133.73
-1.63%
TPG TPG Inc.
43.43
-0.82%
OWL Blue Owl Capital Inc.
18.57
-1.12%
BX Blackstone Inc.
123.36
-0.34%
CGBD Carlyle Secured Lending, Inc.
16.85
-1.35%
BAM Brookfield Asset Management Ltd.
38.97
-0.54%
BN Brookfield Corporation
40.23
-0.74%
CRBG Corebridge Financial, Inc.
26.68
-1.77%