NasdaqGS - Delayed Quote • USD
The Carlyle Group Inc. (CG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:59 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 | 10.00 | 13.50 | 0.00 | 0.00% | 1 | 1 | 102.15% |
| CG240517C00037500 | 4/3/2024 4:23 PM | 37.5 | 10.00 | 8.10 | 10.60 | 0.00 | 0.00% | 1 | 1 | 87.26% |
| CG240517C00040000 | 4/23/2024 1:34 PM | 40 | 5.50 | 5.00 | 8.50 | 0.00 | 0.00% | 2 | 13 | 64.36% |
| CG240517C00042500 | 4/25/2024 3:57 PM | 42.5 | 3.35 | 4.00 | 4.20 | 0.00 | 0.00% | 5 | 51 | 44.04% |
| CG240517C00045000 | 4/26/2024 6:23 PM | 45 | 2.35 | 2.20 | 2.35 | 0.62 | 35.84% | 60 | 303 | 39.89% |
| CG240517C00047500 | 4/26/2024 7:18 PM | 47.5 | 1.05 | 1.00 | 1.05 | 0.10 | 10.53% | 25 | 494 | 36.91% |
| CG240517C00050000 | 4/26/2024 6:07 PM | 50 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 5 | 455 | 36.43% |
| CG240517C00052500 | 4/24/2024 3:09 PM | 52.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 319 | 37.70% |
| CG240517C00055000 | 4/3/2024 6:32 PM | 55 | 0.14 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 4 | 64.75% |
| CG240517C00060000 | 4/16/2024 1:56 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 79.10% |
| 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 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 14 | 51.56% |
| CG240517P00040000 | 4/24/2024 3:01 PM | 40 | 0.28 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 123 | 47.56% |
| CG240517P00042500 | 4/26/2024 4:13 PM | 42.5 | 0.55 | 0.50 | 0.60 | -0.21 | -27.63% | 2 | 9,029 | 44.34% |
| CG240517P00045000 | 4/26/2024 5:23 PM | 45 | 1.20 | 1.20 | 1.35 | -0.55 | -31.43% | 24 | 1,810 | 42.53% |
| CG240517P00047500 | 4/26/2024 5:22 PM | 47.5 | 2.45 | 2.50 | 2.65 | -0.55 | -18.33% | 8 | 1,119 | 41.85% |
| CG240517P00050000 | 4/15/2024 1:55 PM | 50 | 4.20 | 3.60 | 7.00 | 0.00 | 0.00% | 1 | 34 | 64.40% |
| CG240517P00052500 | 4/18/2024 1:48 PM | 52.5 | 8.37 | 4.90 | 9.00 | 0.00 | 0.00% | - | 30 | 55.13% |
Related Tickers
APO Apollo Global Management, Inc.
112.22
+0.30%
KKR KKR & Co. Inc.
95.54
+0.71%
ARES Ares Management Corporation
133.62
-0.08%
BX Blackstone Inc.
122.49
-0.03%
TPG TPG Inc.
43.87
+1.01%
OWL Blue Owl Capital Inc.
18.79
+1.18%
CGBD Carlyle Secured Lending, Inc.
17.09
+1.42%
BAM Brookfield Asset Management Ltd.
39.70
+1.87%
BEN Franklin Resources, Inc.
24.99
-0.40%
BN Brookfield Corporation
40.96
+1.81%