Unlock stock picks and a broker-level newsfeed that powers Wall Street.
44.27
+0.68
+(1.56%)
At close: April 1 at 4:00:01 PM EDT
44.83
+0.56
+(1.25%)
After hours: April 1 at 7:59:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250417C00030000 | 3/12/2025 11:32 AM | 30 | 11.88 | 13.60 | 16.00 | 0.00 | 0.00% | - | 1 | 145.80% |
| CG250417C00032500 | 3/21/2025 1:37 PM | 32.5 | 11.82 | 11.20 | 13.60 | 0.00 | 0.00% | 1 | 11 | 128.42% |
| CG250417C00035000 | 3/27/2025 11:12 AM | 35 | 10.87 | 9.30 | 11.30 | 0.00 | 0.00% | 4 | 8 | 124.81% |
| CG250417C00037500 | 3/31/2025 3:42 PM | 37.5 | 6.60 | 6.40 | 8.70 | 0.00 | 0.00% | 2 | 3 | 89.26% |
| CG250417C00040000 | 3/31/2025 3:53 PM | 40 | 4.00 | 4.60 | 4.90 | 0.00 | 0.00% | 2 | 14 | 54.00% |
| CG250417C00042500 | 4/1/2025 12:04 PM | 42.5 | 2.55 | 2.75 | 2.90 | 0.69 | 37.10% | 4 | 80 | 52.05% |
| CG250417C00045000 | 4/1/2025 3:59 PM | 45 | 1.38 | 1.35 | 1.45 | 0.18 | 15.00% | 169 | 701 | 48.05% |
| CG250417C00047500 | 4/1/2025 3:57 PM | 47.5 | 0.55 | 0.50 | 0.65 | 0.10 | 22.22% | 53 | 6,441 | 47.75% |
| CG250417C00050000 | 3/31/2025 3:49 PM | 50 | 0.18 | 0.10 | 0.30 | 0.00 | 0.00% | 31 | 6,336 | 50.10% |
| CG250417C00052500 | 3/26/2025 10:45 AM | 52.5 | 0.14 | 0.00 | 0.70 | 0.00 | 0.00% | 4 | 332 | 66.11% |
| CG250417C00055000 | 3/28/2025 3:37 PM | 55 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 60 | 186 | 52.73% |
| CG250417C00060000 | 2/25/2025 9:32 AM | 60 | 0.15 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1,200 | 98.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250417P00032500 | 4/1/2025 3:13 PM | 32.5 | 0.16 | 0.00 | 0.35 | -0.24 | -60.00% | 1 | 236 | 92.97% |
| CG250417P00035000 | 3/31/2025 11:14 AM | 35 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 211 | 66.02% |
| CG250417P00037500 | 3/28/2025 1:27 PM | 37.5 | 0.30 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 63 | 52.15% |
| CG250417P00040000 | 3/31/2025 9:30 AM | 40 | 0.80 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 1,023 | 52.73% |
| CG250417P00042500 | 4/1/2025 2:36 PM | 42.5 | 1.20 | 0.90 | 1.00 | -0.45 | -27.27% | 23 | 282 | 48.15% |
| CG250417P00045000 | 4/1/2025 11:31 AM | 45 | 2.30 | 1.90 | 2.10 | -0.20 | -8.00% | 1 | 277 | 45.90% |
| CG250417P00047500 | 3/28/2025 3:21 PM | 47.5 | 4.60 | 3.40 | 3.90 | 0.00 | 0.00% | 2 | 24 | 48.44% |
| CG250417P00050000 | 3/28/2025 9:53 AM | 50 | 5.73 | 5.40 | 7.00 | 0.00 | 0.00% | 3 | 49 | 57.86% |
| CG250417P00052500 | 2/27/2025 12:53 PM | 52.5 | 4.10 | 8.70 | 10.60 | 0.00 | 0.00% | 1 | 2 | 108.20% |
| CG250417P00055000 | 2/21/2025 10:38 AM | 55 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
APO Apollo Global Management, Inc.
138.37
+1.04%
KKR KKR & Co. Inc.
117.84
+1.93%
ARES Ares Management Corporation
149.44
+1.93%
TPG TPG Inc.
47.72
+0.61%
BX Blackstone Inc.
142.80
+2.16%
OWL Blue Owl Capital Inc.
20.42
+1.90%
AB AllianceBernstein Holding L.P.
38.47
+0.42%
CGBD Carlyle Secured Lending, Inc.
16.24
+0.37%
CRBG Corebridge Financial, Inc.
31.59
+0.06%
IVZ Invesco Ltd.
15.19
+0.13%