NasdaqGS - Delayed Quote • USD
The Carlyle Group Inc. (CG)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 4:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240621C00020000 | 5/28/2024 6:43 PM | 20 | 23.10 | 22.70 | 24.10 | 0.00 | 0.00% | 1 | 1 | 213.87% |
| CG240621C00022500 | 4/19/2024 4:29 PM | 22.5 | 20.80 | 20.00 | 22.50 | 0.00 | 0.00% | 3 | 0 | 215.23% |
| CG240621C00025000 | 3/1/2024 4:31 PM | 25 | 21.44 | 21.30 | 24.30 | 0.00 | 0.00% | 1 | 1 | 381.10% |
| CG240621C00027500 | 5/31/2024 1:41 PM | 27.5 | 15.92 | 15.10 | 17.30 | 1.52 | 10.56% | 1 | 1 | 156.93% |
| CG240621C00030000 | 5/10/2024 6:40 PM | 30 | 12.60 | 12.60 | 14.90 | 0.00 | 0.00% | 1 | 7 | 135.74% |
| CG240621C00032500 | 5/15/2024 1:30 PM | 32.5 | 10.45 | 9.90 | 12.30 | 0.00 | 0.00% | 10 | 12 | 105.37% |
| CG240621C00035000 | 5/29/2024 1:33 PM | 35 | 7.20 | 7.40 | 8.90 | 0.00 | 0.00% | 2 | 54 | 59.77% |
| CG240621C00037500 | 5/28/2024 6:32 PM | 37.5 | 6.27 | 5.50 | 7.80 | 0.00 | 0.00% | 3 | 523 | 83.59% |
| CG240621C00040000 | 5/29/2024 1:55 PM | 40 | 2.50 | 3.20 | 5.40 | 0.00 | 0.00% | 1 | 417 | 64.36% |
| CG240621C00042500 | 5/30/2024 3:34 PM | 42.5 | 1.57 | 1.35 | 1.55 | 0.43 | 37.72% | 1 | 575 | 31.98% |
| CG240621C00045000 | 5/31/2024 2:57 PM | 45 | 0.38 | 0.35 | 0.45 | 0.03 | 8.57% | 1 | 1,776 | 28.66% |
| CG240621C00047500 | 5/29/2024 2:41 PM | 47.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 3,505 | 31.74% |
| CG240621C00050000 | 5/28/2024 6:07 PM | 50 | 0.06 | 0.00 | 0.75 | 0.01 | 20.00% | 1 | 1,579 | 54.79% |
| CG240621C00052500 | 5/14/2024 1:30 PM | 52.5 | 0.22 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 129 | 59.77% |
| CG240621C00055000 | 5/1/2024 1:42 PM | 55 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 77 | 25.00% |
| CG240621C00060000 | 2/8/2024 5:16 PM | 60 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | - | 2 | 85.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG240621P00017500 | 4/26/2024 2:25 PM | 17.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 154.69% |
| CG240621P00022500 | 11/24/2023 5:45 PM | 22.5 | 0.39 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 178.52% |
| CG240621P00025000 | 11/14/2023 3:55 PM | 25 | 0.88 | 0.00 | 0.65 | 0.00 | 0.00% | 12 | 5 | 148.63% |
| CG240621P00027500 | 4/15/2024 1:30 PM | 27.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 56 | 130.86% |
| CG240621P00030000 | 5/6/2024 6:11 PM | 30 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 335 | 92.38% |
| CG240621P00032500 | 5/30/2024 1:49 PM | 32.5 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 391 | 69.92% |
| CG240621P00035000 | 5/20/2024 2:23 PM | 35 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 337 | 60.45% |
| CG240621P00037500 | 5/20/2024 3:39 PM | 37.5 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 845 | 41.02% |
| CG240621P00040000 | 5/30/2024 2:01 PM | 40 | 0.35 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 406 | 31.93% |
| CG240621P00042500 | 5/31/2024 4:48 PM | 42.5 | 1.10 | 0.80 | 0.95 | 0.06 | 5.77% | 1 | 359 | 28.52% |
| CG240621P00045000 | 5/31/2024 6:30 PM | 45 | 2.55 | 2.25 | 2.45 | -0.08 | -3.04% | 2 | 686 | 27.44% |
| CG240621P00047500 | 5/1/2024 3:36 PM | 47.5 | 6.74 | 3.90 | 4.70 | 0.00 | 0.00% | 17 | 47 | 32.32% |
| CG240621P00050000 | 5/17/2024 4:07 PM | 50 | 7.03 | 6.60 | 8.70 | 0.00 | 0.00% | 1 | 0 | 64.21% |
| CG240621P00052500 | 4/8/2024 1:45 PM | 52.5 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 60 | 0.00% |
Related Tickers
KKR KKR & Co. Inc.
102.84
-0.95%
ARES Ares Management Corporation
140.17
-1.97%
APO Apollo Global Management, Inc.
116.16
-0.52%
TPG TPG Inc.
41.92
+0.43%
OWL Blue Owl Capital Inc.
17.99
-7.03%
BX Blackstone Inc.
120.50
+0.98%
BRDG Bridge Investment Group Holdings Inc.
7.74
+0.26%
APAM Artisan Partners Asset Management Inc.
44.03
+1.43%
NTRS Northern Trust Corporation
84.24
+1.62%
BK The Bank of New York Mellon Corporation
59.61
+2.04%