Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,319.95 +967.50 (+1.48%) CMC Crypto 200
1,375.82 -6.84 (-0.49%)
The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240920C00027500 | 2024-05-31 9:41AM EDT | 27.50 | 16.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CG240920C00030000 | 2024-04-02 10:51AM EDT | 30.00 | 16.65 | 10.30 | 11.10 | 0.00 | - | 2 | 2 | 62.70% |
| CG240920C00032500 | 2024-06-03 10:38AM EDT | 32.50 | 11.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CG240920C00035000 | 2024-06-18 3:52PM EDT | 35.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| CG240920C00037500 | 2024-06-18 1:19PM EDT | 37.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 2 | 935 | 0.00% |
| CG240920C00040000 | 2024-06-18 1:25PM EDT | 40.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 275 | 410 | 0.78% |
| CG240920C00042500 | 2024-06-14 10:44AM EDT | 42.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 393 | 3.13% |
| CG240920C00045000 | 2024-06-18 2:31PM EDT | 45.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 103 | 914 | 6.25% |
| CG240920C00047500 | 2024-06-18 12:58PM EDT | 47.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 350 | 6.25% |
| CG240920C00050000 | 2024-06-13 10:00AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 736 | 12.50% |
| CG240920C00052500 | 2024-06-06 10:06AM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 12.50% |
| CG240920C00055000 | 2024-06-12 2:05PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 2,257 | 12.50% |
| CG240920C00060000 | 2024-04-22 1:39PM EDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CG240920C00065000 | 2024-03-15 3:59PM EDT | 65.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 10 | 22 | 52.05% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240920P00027500 | 2024-02-14 10:30AM EDT | 27.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.91% |
| CG240920P00030000 | 2024-06-14 10:38AM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| CG240920P00032500 | 2024-06-14 10:32AM EDT | 32.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| CG240920P00035000 | 2024-06-12 11:31AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 6.25% |
| CG240920P00037500 | 2024-06-14 10:03AM EDT | 37.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 3.13% |
| CG240920P00040000 | 2024-06-14 11:46AM EDT | 40.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 4 | 380 | 0.00% |
| CG240920P00042500 | 2024-06-14 10:40AM EDT | 42.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| CG240920P00045000 | 2024-06-14 10:04AM EDT | 45.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,956 | 0.00% |
| CG240920P00047500 | 2024-06-14 1:59PM EDT | 47.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,037 | 0.00% |
| CG240920P00050000 | 2024-06-06 3:49PM EDT | 50.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.00% |
| CG240920P00052500 | 2024-04-12 9:57AM EDT | 52.50 | 7.10 | 8.70 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| CG240920P00055000 | 2024-04-25 1:38PM EDT | 55.00 | 10.30 | 9.10 | 12.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.