NasdaqGS - Delayed Quote • USD
The Carlyle Group Inc. (CG)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517C00035000 | 4/3/2024 4:23 PM | 35 | 12.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CG240517C00037500 | 4/3/2024 4:23 PM | 37.5 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CG240517C00040000 | 4/23/2024 1:34 PM | 40 | 5.50 | 0.00 | 0.00 | 1.30 | 30.95% | 2 | 0 | 0.00% |
| CG240517C00042500 | 4/23/2024 4:36 PM | 42.5 | 4.40 | 0.00 | 0.00 | 1.90 | 76.00% | 1 | 0 | 0.00% |
| CG240517C00045000 | 4/23/2024 5:19 PM | 45 | 2.65 | 0.00 | 0.00 | 0.75 | 39.47% | 141 | 0 | 0.00% |
| CG240517C00047500 | 4/23/2024 7:47 PM | 47.5 | 1.24 | 0.00 | 0.00 | 0.44 | 55.00% | 249 | 0 | 3.13% |
| CG240517C00050000 | 4/23/2024 6:14 PM | 50 | 0.60 | 0.00 | 0.00 | 0.30 | 100.00% | 21 | 0 | 6.25% |
| CG240517C00052500 | 4/22/2024 6:32 PM | 52.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 12.50% |
| CG240517C00055000 | 4/3/2024 6:32 PM | 55 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| CG240517C00060000 | 4/16/2024 1:56 PM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240517P00037500 | 4/19/2024 4:13 PM | 37.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CG240517P00040000 | 4/23/2024 3:04 PM | 40 | 0.25 | 0.00 | 0.00 | -0.15 | -37.50% | 1 | 0 | 12.50% |
| CG240517P00042500 | 4/22/2024 5:36 PM | 42.5 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 6.25% |
| CG240517P00045000 | 4/22/2024 2:33 PM | 45 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 3.13% |
| CG240517P00047500 | 4/23/2024 1:42 PM | 47.5 | 3.15 | 0.00 | 0.00 | -1.30 | -29.21% | 16 | 0 | 0.00% |
| CG240517P00050000 | 4/15/2024 1:55 PM | 50 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CG240517P00052500 | 4/18/2024 1:48 PM | 52.5 | 8.37 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
KKR KKR & Co. Inc.
97.97
+3.70%
APO Apollo Global Management, Inc.
113.77
+2.87%
ARES Ares Management Corporation
136.50
+3.40%
OWL Blue Owl Capital Inc.
18.70
+1.36%
TPG TPG Inc.
44.16
+2.22%
BX Blackstone Inc.
124.31
+1.82%
CRBG Corebridge Financial, Inc.
27.33
+0.92%
BAM Brookfield Asset Management Ltd.
39.59
+1.38%
APAM Artisan Partners Asset Management Inc.
43.43
+2.07%
BN Brookfield Corporation
40.37
+1.92%