Options Chain for CARLYLE GROUP INC COM (CG) - $46.79 as of 3/28/2024 9:20:06 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 21.40 | 23.70 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:37 PM EST | |||
27.50 | 18.70 | 20.20 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:37 PM EST | |||
30.00 | 16.70 | 19.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:37 PM EST | |||
32.50 | 14.20 | 16.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:37 PM EST | |||
35.00 | 11.80 | 12.60 | 11.62 | 0.00 | 0.00% | 0 | 10 | 1.23 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:37 PM EST |
37.50 | 8.90 | 10.70 | 6.80 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 2/20/2024 | 3/27/2024 3:59:37 PM EST |
40.00 | 6.60 | 8.70 | 7.00 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.99 | 0.01 | -0.01 | 3/22/2024 | 3/27/2024 3:59:37 PM EST |
42.50 | 3.30 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 56 | 0.32 | 0.91 | 0.04 | -0.02 | 3/20/2024 | 3/27/2024 3:59:37 PM EST |
45.00 | 2.35 | 2.50 | 2.40 | 0.00 | 0.00% | 0 | 352 | 0.27 | 0.74 | 0.10 | -0.03 | 3/26/2024 | 3/27/2024 3:59:37 PM EST |
47.50 | 0.85 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 7,630 | 0.26 | 0.43 | 0.13 | -0.03 | 3/27/2024 | 3/27/2024 3:59:37 PM EST |
50.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1,028 | 0.25 | 0.16 | 0.08 | -0.02 | 3/27/2024 | 3/27/2024 3:59:37 PM EST |
52.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.04 | 0.03 | -0.01 | 3/15/2024 | 3/27/2024 3:59:37 PM EST |
55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.01 | 0.01 | 0.00 | 3/13/2024 | 3/27/2024 3:59:37 PM EST |
60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:37 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:37 PM EST | |||
27.50 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:37 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:37 PM EST | |||
32.50 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:37 PM EST | |||
35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 3/27/2024 3:59:37 PM EST |
37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.52 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/27/2024 3:59:37 PM EST |
40.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 68 | 0.52 | -0.01 | 0.01 | -0.01 | 3/20/2024 | 3/27/2024 3:59:37 PM EST |
42.50 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 5,975 | 0.30 | -0.09 | 0.04 | -0.02 | 3/25/2024 | 3/27/2024 3:59:37 PM EST |
45.00 | 0.45 | 0.55 | 0.59 | 0.00 | 0.00% | 0 | 302 | 0.26 | -0.26 | 0.10 | -0.03 | 3/27/2024 | 3/27/2024 3:59:37 PM EST |
47.50 | 1.45 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 129 | 0.25 | -0.57 | 0.13 | -0.03 | 3/27/2024 | 3/27/2024 3:59:37 PM EST |
50.00 | 2.60 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 101 | 0.20 | -0.84 | 0.08 | -0.02 | 3/8/2024 | 3/27/2024 3:59:37 PM EST |
52.50 | 3.70 | 5.90 | % | 0 | 0 | 0.38 | -0.96 | 0.03 | -0.01 | 3/27/2024 3:59:37 PM EST | |||
55.00 | 7.70 | 9.70 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 3/27/2024 3:59:37 PM EST | |||
60.00 | 12.60 | 15.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:37 PM EST |