Unlock stock picks and a broker-level newsfeed that powers Wall Street.
49.62
+1.90
+(3.98%)
At close: April 2 at 4:00:00 PM EDT
48.42
-1.20
(-2.42%)
Pre-Market: 4:05:00 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPG250417C00045000 | 2/11/2025 11:47 AM | 45 | 15.49 | 3.80 | 4.70 | 0.00 | 0.00% | 2 | 0 | 31.25% |
| TPG250417C00047500 | 3/28/2025 10:02 AM | 47.5 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TPG250417C00050000 | 4/2/2025 11:38 AM | 50 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| TPG250417C00052500 | 3/24/2025 10:16 AM | 52.5 | 1.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| TPG250417C00055000 | 3/26/2025 1:17 PM | 55 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| TPG250417C00057500 | 3/27/2025 3:19 PM | 57.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| TPG250417C00060000 | 3/13/2025 9:33 AM | 60 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| TPG250417C00062500 | 2/11/2025 1:47 PM | 62.5 | 2.63 | 0.00 | 1.75 | 0.00 | 0.00% | 115 | 114 | 106.54% |
| TPG250417C00065000 | 2/25/2025 1:07 PM | 65 | 0.44 | 0.00 | 1.75 | 0.00 | 0.00% | 2 | 136 | 117.97% |
| TPG250417C00067500 | 2/26/2025 10:22 AM | 67.5 | 0.35 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 37 | 79.49% |
| TPG250417C00070000 | 11/6/2024 12:16 PM | 70 | 4.80 | 4.50 | 7.30 | 0.00 | 0.00% | 196 | 196 | 291.31% |
| TPG250417C00072500 | 1/29/2025 11:48 AM | 72.5 | 2.64 | 0.00 | 2.20 | 0.00 | 0.00% | 20 | 87 | 157.81% |
| TPG250417C00075000 | 1/15/2025 11:38 AM | 75 | 1.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 6 | 128.13% |
| TPG250417C00080000 | 12/30/2024 11:45 AM | 80 | 1.25 | 0.00 | 3.10 | 0.00 | 0.00% | 4 | 0 | 202.83% |
| TPG250417C00100000 | 10/28/2024 9:30 AM | 100 | 0.80 | 0.00 | 3.20 | 0.00 | 0.00% | - | 1 | 262.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPG250417P00025000 | 1/13/2025 2:40 PM | 25 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 300 | 306 | 215.23% |
| TPG250417P00027500 | 9/4/2024 3:25 PM | 27.5 | 0.70 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 13 | 242.77% |
| TPG250417P00030000 | 3/3/2025 3:28 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| TPG250417P00032500 | 9/4/2024 2:35 PM | 32.5 | 0.90 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 143.36% |
| TPG250417P00035000 | 3/19/2025 10:24 AM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| TPG250417P00037500 | 8/20/2024 10:14 AM | 37.5 | 1.40 | 0.00 | 2.90 | 0.00 | 0.00% | 1 | 5 | 158.30% |
| TPG250417P00040000 | 3/21/2025 3:09 PM | 40 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TPG250417P00042500 | 4/2/2025 11:29 AM | 42.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TPG250417P00045000 | 3/31/2025 9:40 AM | 45 | 1.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| TPG250417P00047500 | 3/26/2025 2:16 PM | 47.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 6.25% |
| TPG250417P00050000 | 3/26/2025 3:27 PM | 50 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TPG250417P00055000 | 2/21/2025 2:26 PM | 55 | 2.55 | 3.90 | 4.30 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| TPG250417P00057500 | 1/22/2025 11:56 AM | 57.5 | 1.15 | 3.50 | 3.90 | 0.00 | 0.00% | 1 | 85 | 0.00% |
| TPG250417P00060000 | 10/28/2024 9:30 AM | 60 | 3.10 | 0.60 | 4.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| TPG250417P00062500 | 11/18/2024 9:30 AM | 62.5 | 4.70 | 2.70 | 5.70 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| TPG250417P00065000 | 2/10/2025 9:37 AM | 65 | 5.40 | 17.50 | 20.10 | 0.00 | 0.00% | 1 | 16 | 199.32% |
| TPG250417P00067500 | 2/18/2025 12:56 PM | 67.5 | 8.38 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TPG250417P00070000 | 11/20/2024 3:13 PM | 70 | 7.60 | 6.30 | 10.20 | 0.00 | 0.00% | 2 | 34 | 0.00% |
| TPG250417P00072500 | 10/29/2024 3:48 PM | 72.5 | 9.00 | 5.20 | 8.90 | 0.00 | 0.00% | 1 | 14 | 0.00% |
Related Tickers
CG The Carlyle Group Inc.
46.31
+4.61%
STEP StepStone Group Inc.
55.61
+3.19%
ARES Ares Management Corporation
154.50
+3.39%
OWL Blue Owl Capital Inc.
21.16
+3.62%
OAK-PB Oaktree Capital Group, LLC
20.61
+0.15%
HLNE Hamilton Lane Incorporated
155.48
+2.34%
APO-PA Apollo Global Management, Inc.
75.51
+1.85%
NTRS Northern Trust Corporation
98.73
+0.80%
STT State Street Corporation
89.59
+0.87%
RJF Raymond James Financial, Inc.
141.89
+2.74%