CG - The Carlyle Group L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CG190621C000125002019-05-01 9:30AM EDT12.507.507.508.400.00-206123.05%
CG190621C000150002019-05-09 2:18PM EDT15.005.674.506.000.00-5124135.84%
CG190621C000175002019-05-23 3:58PM EDT17.502.802.603.200.00-2113768.75%
CG190621C000200002019-05-24 1:39PM EDT20.000.850.750.90+0.13+18.06%53,86934.77%
CG190621C000225002019-05-24 3:58PM EDT22.500.070.050.10-0.03-30.00%14,76032.03%
CG190621C000250002019-05-08 9:30AM EDT25.000.100.000.100.00-636453.13%
CG190621C000300002019-02-13 1:26PM EDT30.000.090.000.150.00-0581.25%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CG190621P000125002019-03-20 1:18PM EDT12.500.020.000.250.00-364116.41%
CG190621P000150002019-05-24 12:50PM EDT15.000.030.000.05-0.02-40.00%238257.81%
CG190621P000175002019-05-23 2:23PM EDT17.500.150.050.100.00-991,38642.97%
CG190621P000200002019-05-21 10:27AM EDT20.000.450.400.500.00-13644629.59%
CG190621P000225002019-05-13 9:42AM EDT22.502.302.102.350.00-2916735.35%
CG190621P000250002019-02-13 1:26PM EDT25.005.805.907.500.00-010163.67%
CG190621P000300002019-05-03 1:26PM EDT30.009.047.6011.200.00-64186.72%