CG - The Carlyle Group L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CG190315C000150002019-02-14 3:54PM EST15.003.702.854.400.00-141264.06%
CG190315C000175002019-02-15 3:25PM EST17.501.191.101.40-0.06-4.80%4839842.77%
CG190315C000200002019-02-15 11:03AM EST20.000.150.100.200.00-1043,41234.77%
CG190315C000225002019-02-12 11:23AM EST22.500.010.000.100.00-203,32851.37%
CG190315C000250002019-02-04 12:56PM EST25.000.040.000.050.00-203,62354.69%
CG190315C000300002018-11-20 1:18PM EST30.000.050.000.100.00-075389.84%
CG190315C000350002019-01-31 12:26PM EST35.000.040.000.050.00-125101.56%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CG190315P000125002019-01-22 10:16AM EST12.500.050.000.050.00-2006071.88%
CG190315P000150002019-02-12 3:35PM EST15.000.040.000.050.00-1348047.66%
CG190315P000175002019-02-15 1:37PM EST17.500.300.150.30+0.05+20.00%6270934.57%
CG190315P000200002019-02-11 3:01PM EST20.001.951.002.200.00-837361.72%
CG190315P000225002019-01-03 2:47PM EST22.507.203.304.800.00-1204100.49%
CG190315P000250002018-12-21 9:56AM EST25.009.205.607.400.00-059132.81%
CG190315P000300002018-12-31 11:49AM EST30.0014.6010.7012.200.00-0150159.18%