Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,189.56 +1.86 (+0.04%) Dow
38,954.49 +70.23 (+0.18%) Nasdaq
16,328.01 -4.55 (-0.03%) Bitcoin USD
62,540.39 -1,619.65 (-2.52%) CMC Crypto 200
1,330.35 +35.68 (+2.76%)
The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517C00035000 | 2024-04-30 11:57AM EDT | 35.00 | 11.25 | 6.00 | 6.70 | 0.00 | - | 1 | 1 | 55.47% |
| CG240517C00037500 | 2024-04-30 11:57AM EDT | 37.50 | 8.85 | 3.70 | 4.20 | 0.00 | - | 1 | 1 | 36.72% |
| CG240517C00040000 | 2024-05-07 12:02PM EDT | 40.00 | 2.50 | 1.50 | 1.75 | 0.00 | - | 1 | 87 | 21.39% |
| CG240517C00042500 | 2024-05-08 10:20AM EDT | 42.50 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 420 | 345 | 20.70% |
| CG240517C00045000 | 2024-05-07 12:44PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 344 | 29.30% |
| CG240517C00047500 | 2024-05-06 12:30PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 541 | 51.37% |
| CG240517C00050000 | 2024-05-07 2:17PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 784 | 52.34% |
| CG240517C00052500 | 2024-04-24 11:09AM EDT | 52.50 | 0.10 | 0.00 | 0.80 | 0.00 | - | 3 | 319 | 109.18% |
| CG240517C00055000 | 2024-04-03 2:32PM EDT | 55.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 74.22% |
| CG240517C00060000 | 2024-04-16 9:56AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 148.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | - | 2 | 57.81% |
| CG240517P00037500 | 2024-05-06 9:30AM EDT | 37.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 29 | 53.42% |
| CG240517P00040000 | 2024-05-07 1:19PM EDT | 40.00 | 0.15 | 0.25 | 0.30 | 0.00 | - | 99 | 608 | 33.20% |
| CG240517P00042500 | 2024-05-08 10:41AM EDT | 42.50 | 1.45 | 1.30 | 1.50 | +0.40 | +38.10% | 2,185 | 3,423 | 36.91% |
| CG240517P00045000 | 2024-05-07 11:27AM EDT | 45.00 | 3.00 | 3.40 | 4.60 | 0.00 | - | 1 | 1,792 | 65.63% |
| CG240517P00047500 | 2024-05-01 9:30AM EDT | 47.50 | 6.00 | 6.10 | 6.30 | 0.00 | - | 18 | 1,123 | 71.88% |
| CG240517P00050000 | 2024-04-30 10:46AM EDT | 50.00 | 4.80 | 7.20 | 9.20 | 0.00 | - | 5 | 40 | 119.14% |
| CG240517P00052500 | 2024-04-18 9:48AM EDT | 52.50 | 8.37 | 9.70 | 11.40 | 0.00 | - | - | 30 | 120.12% |
© 2024 Yahoo. All rights reserved.