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
66,438.96 +1,011.48 (+1.55%) CMC Crypto 200
1,380.25 -2.41 (-0.17%)
The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240621C00020000 | 2024-05-28 2:43PM EDT | 20.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CG240621C00022500 | 2024-04-19 12:29PM EDT | 22.50 | 20.80 | 20.00 | 22.50 | 0.00 | - | 3 | 0 | 1,229.30% |
| CG240621C00025000 | 2024-03-01 12:31PM EDT | 25.00 | 21.44 | 21.30 | 24.30 | 0.00 | - | 1 | 1 | 1,625.78% |
| CG240621C00027500 | 2024-05-31 9:41AM EDT | 27.50 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CG240621C00030000 | 2024-05-10 2:40PM EDT | 30.00 | 12.60 | 10.40 | 12.80 | 0.00 | - | 2,800 | 7 | 548.63% |
| CG240621C00032500 | 2024-06-03 10:38AM EDT | 32.50 | 10.56 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CG240621C00035000 | 2024-06-18 1:19PM EDT | 35.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| CG240621C00037500 | 2024-06-18 1:25PM EDT | 37.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 275 | 276 | 0.00% |
| CG240621C00040000 | 2024-06-18 2:31PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 718 | 1,173 | 6.25% |
| CG240621C00042500 | 2024-06-17 2:53PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 139 | 496 | 25.00% |
| CG240621C00045000 | 2024-06-18 11:46AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 153 | 1,774 | 50.00% |
| CG240621C00047500 | 2024-06-14 12:27PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,490 | 50.00% |
| CG240621C00050000 | 2024-06-13 1:37PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,574 | 50.00% |
| CG240621C00052500 | 2024-06-17 10:13AM EDT | 52.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| CG240621C00055000 | 2024-05-01 9:42AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CG240621C00060000 | 2024-02-08 1:16PM EDT | 60.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | - | 2 | 333.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240621P00017500 | 2024-04-26 10:25AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 462.50% |
| CG240621P00022500 | 2023-11-24 1:45PM EDT | 22.50 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 525.78% |
| CG240621P00025000 | 2023-11-14 11:55AM EDT | 25.00 | 0.88 | 0.00 | 0.65 | 0.00 | - | 12 | 5 | 428.13% |
| CG240621P00027500 | 2024-04-15 9:30AM EDT | 27.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 56 | 367.58% |
| CG240621P00030000 | 2024-05-06 2:11PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 335 | 193.75% |
| CG240621P00032500 | 2024-06-17 3:26PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 391 | 50.00% |
| CG240621P00035000 | 2024-06-06 3:46PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 50.00% |
| CG240621P00037500 | 2024-06-17 11:13AM EDT | 37.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 844 | 25.00% |
| CG240621P00040000 | 2024-06-17 10:45AM EDT | 40.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5 | 558 | 0.00% |
| CG240621P00042500 | 2024-06-17 1:13PM EDT | 42.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 5 | 300 | 0.00% |
| CG240621P00045000 | 2024-06-17 3:55PM EDT | 45.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| CG240621P00047500 | 2024-06-13 2:57PM EDT | 47.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 36 | 17 | 0.00% |
| CG240621P00050000 | 2024-05-17 12:07PM EDT | 50.00 | 7.03 | 10.50 | 12.80 | 0.00 | - | 1 | 0 | 357.62% |
| CG240621P00052500 | 2024-04-08 9:45AM EDT | 52.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 26 | 60 | 0.00% |
© 2024 Yahoo. All rights reserved.