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) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517C00045000 | 4/25/2024 3:57 PM | 2024-05-17 | 1.73 | 1.95 | 2.10 | -0.52 | -23.11% | 10 | 298 | 39.06% |
| CG240621C00045000 | 4/25/2024 2:41 PM | 2024-06-21 | 2.30 | 2.65 | 2.75 | -0.60 | -20.69% | 11 | 985 | 33.72% |
| CG240920C00045000 | 4/22/2024 7:42 PM | 2024-09-20 | 3.90 | 4.00 | 4.20 | 0.00 | 0.00% | 2 | 80 | 33.67% |
| CG241220C00045000 | 4/19/2024 4:08 PM | 2024-12-20 | 4.20 | 5.10 | 5.40 | 0.00 | 0.00% | 1 | 1 | 34.79% |
| CG250117C00045000 | 4/25/2024 5:47 PM | 2025-01-17 | 5.50 | 5.40 | 5.70 | 0.90 | 19.57% | 21 | 841 | 34.89% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517P00045000 | 4/25/2024 4:40 PM | 2024-05-17 | 1.75 | 1.50 | 1.60 | -0.25 | -12.50% | 5 | 1,806 | 41.75% |
| CG240621P00045000 | 4/24/2024 5:58 PM | 2024-06-21 | 2.15 | 2.10 | 2.20 | 0.23 | 11.98% | 4 | 263 | 34.69% |
| CG240920P00045000 | 4/16/2024 7:50 PM | 2024-09-20 | 3.85 | 3.20 | 3.40 | 0.00 | 0.00% | 30 | 1,891 | 32.12% |
| CG241220P00045000 | 4/18/2024 5:23 PM | 2024-12-20 | 5.10 | 4.10 | 4.40 | 0.00 | 0.00% | - | 10 | 32.19% |
| CG250117P00045000 | 4/23/2024 2:07 PM | 2025-01-17 | 4.20 | 4.30 | 4.50 | 0.00 | 0.00% | 5 | 798 | 31.12% |
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%