CG - The Carlyle Group L.P.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CG190920C000100002019-06-07 10:57AM EDT10.009.2012.1014.100.00-11283.40%
CG190920C000125002019-08-08 3:33PM EDT12.5011.208.7011.900.00-40194.34%
CG190920C000150002019-08-08 3:32PM EDT15.008.706.607.700.00-28088.28%
CG190920C000175002019-08-19 11:35AM EDT17.504.904.305.000.00-1058.79%
CG190920C000200002019-08-15 12:31PM EDT20.002.002.152.800.00-7064.84%
CG190920C000225002019-08-20 10:17AM EDT22.500.670.600.70-0.03-4.29%15035.35%
CG190920C000250002019-08-20 10:25AM EDT25.000.100.050.15-0.05-33.33%3036.72%
CG190920C000300002019-08-09 9:30AM EDT30.000.050.000.050.00-20050.00%
CG190920C000350002019-07-09 2:26PM EDT35.000.150.000.250.00--190.63%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CG190920P000100002019-07-22 11:13AM EDT10.000.060.000.100.00--0133.59%
CG190920P000125002019-06-26 11:14AM EDT12.500.050.000.100.00-8099.22%
CG190920P000150002019-07-08 9:36AM EDT15.000.050.000.300.00-226088.28%
CG190920P000175002019-08-13 1:34PM EDT17.500.100.000.100.00-6053.13%
CG190920P000200002019-08-20 11:17AM EDT20.000.200.150.250.00-101037.40%
CG190920P000225002019-08-20 10:28AM EDT22.501.000.951.10-0.33-24.81%20031.45%
CG190920P000250002019-08-20 10:28AM EDT25.002.952.703.30-0.32-9.79%10046.09%
CG190920P000300002019-07-22 12:07AM EDT30.006.607.408.400.00--089.26%