Options Chain for CARLYLE GROUP INC COM (CG) - $46.11 as of 4/26/2024 9:03:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.00 | 25.60 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 20.70 | 23.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 27.50 | 18.50 | 20.80 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 15.90 | 18.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 32.50 | 12.10 | 15.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 35.00 | 10.00 | 13.50 | 12.48 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:55 PM EST |
| 37.50 | 8.10 | 10.60 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.99 | 0.01 | 0.00 | 4/3/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 5.00 | 8.50 | 5.50 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.92 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 42.50 | 4.00 | 4.20 | 3.35 | 0.00 | 0.00% | 0 | 51 | 0.45 | 0.80 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 2.20 | 2.35 | 2.35 | +0.62 | +35.84% | 60 | 303 | 0.40 | 0.61 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 47.50 | 1.00 | 1.05 | 1.05 | +0.10 | +10.53% | 25 | 494 | 0.37 | 0.38 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 5 | 455 | 0.35 | 0.18 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 319 | 0.34 | 0.07 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.02 | 0.01 | -0.01 | 4/3/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 0.15 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 123 | 0.44 | -0.08 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 42.50 | 0.50 | 0.60 | 0.55 | -0.21 | -27.64% | 2 | 9,029 | 0.42 | -0.20 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 1.20 | 1.35 | 1.20 | -0.55 | -31.43% | 24 | 1,810 | 0.39 | -0.39 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 47.50 | 2.50 | 2.65 | 2.45 | -0.55 | -18.34% | 8 | 1,119 | 0.39 | -0.62 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 3.60 | 7.00 | 4.20 | 0.00 | 0.00% | 0 | 34 | 0.69 | -0.82 | 0.07 | -0.02 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 52.50 | 4.90 | 9.00 | 8.37 | 0.00 | 0.00% | 0 | 30 | 1.03 | -0.93 | 0.03 | -0.01 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 7.10 | 11.50 | % | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 11.90 | 16.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 16.90 | 21.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |