NasdaqGS - Delayed Quote • USD
The Carlyle Group Inc. (CG)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517C00035000 | 4/30/2024 3:57 PM | 35 | 11.25 | 5.00 | 7.30 | 0.00 | 0.00% | 1 | 1 | 76.07% |
| CG240517C00037500 | 4/30/2024 3:57 PM | 37.5 | 8.85 | 2.95 | 3.30 | 0.00 | 0.00% | 1 | 1 | 35.84% |
| CG240517C00040000 | 5/2/2024 5:39 PM | 40 | 1.10 | 1.10 | 1.20 | -0.77 | -41.18% | 85 | 24 | 26.17% |
| CG240517C00042500 | 5/2/2024 2:07 PM | 42.5 | 0.25 | 0.20 | 0.25 | -0.35 | -58.33% | 1 | 162 | 26.07% |
| CG240517C00045000 | 5/2/2024 7:21 PM | 45 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 13 | 338 | 33.99% |
| CG240517C00047500 | 5/2/2024 7:21 PM | 47.5 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 11 | 557 | 46.88% |
| CG240517C00050000 | 5/2/2024 6:40 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 791 | 51.56% |
| CG240517C00052500 | 4/24/2024 3:09 PM | 52.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 319 | 25.00% |
| CG240517C00055000 | 4/3/2024 6:32 PM | 55 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 103.71% |
| CG240517C00060000 | 4/16/2024 1:56 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 124.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517P00037500 | 5/2/2024 1:30 PM | 37.5 | 0.25 | 0.15 | 0.25 | 0.03 | 13.64% | 13 | 16 | 37.40% |
| CG240517P00040000 | 5/2/2024 2:34 PM | 40 | 1.10 | 0.75 | 0.85 | 0.35 | 46.67% | 9 | 588 | 33.20% |
| CG240517P00042500 | 5/2/2024 3:45 PM | 42.5 | 2.40 | 2.35 | 2.50 | 0.42 | 21.21% | 2,211 | 5,311 | 38.18% |
| CG240517P00045000 | 5/1/2024 2:04 PM | 45 | 4.14 | 3.00 | 6.40 | 0.00 | 0.00% | 14 | 1,792 | 106.25% |
| CG240517P00047500 | 5/1/2024 1:30 PM | 47.5 | 6.00 | 5.10 | 9.30 | 0.00 | 0.00% | 18 | 1,123 | 60.16% |
| CG240517P00050000 | 4/30/2024 2:46 PM | 50 | 4.80 | 7.60 | 11.60 | 0.00 | 0.00% | 5 | 40 | 66.21% |
| CG240517P00052500 | 4/18/2024 1:48 PM | 52.5 | 8.37 | 10.00 | 14.30 | 0.00 | 0.00% | - | 30 | 81.84% |
Related Tickers
KKR KKR & Co. Inc.
97.13
+2.11%
APO Apollo Global Management, Inc.
112.07
+3.99%
BX Blackstone Inc.
118.99
+1.28%
ARES Ares Management Corporation
134.64
+2.23%
OWL Blue Owl Capital Inc.
18.11
-2.90%
BEN Franklin Resources, Inc.
22.97
+0.88%
TPG TPG Inc.
43.63
-0.41%
BAM Brookfield Asset Management Ltd.
38.57
+1.00%
AB AllianceBernstein Holding L.P.
33.28
+0.51%
CGBD Carlyle Secured Lending, Inc.
17.09
-1.38%