Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $17.08 as of 4/25/2024 3:36:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.20 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:06 PM EST | |||
| 5.00 | 11.60 | 13.90 | % | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:06 PM EST | |||
| 7.50 | 9.10 | 11.30 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:06 PM EST | |||
| 10.00 | 6.70 | 8.50 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:06 PM EST | |||
| 12.50 | 4.10 | 5.90 | 3.90 | 0.00 | 0.00% | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 2:59:06 PM EST |
| 15.00 | 1.30 | 4.70 | 2.07 | 0.00 | 0.00% | 0 | 3 | 2.40 | 0.98 | 0.06 | 0.00 | 4/24/2024 | 4/25/2024 2:59:06 PM EST |
| 17.50 | 0.10 | 0.20 | 0.13 | -0.12 | -48.00% | 45 | 468 | 0.22 | 0.28 | 0.36 | -0.01 | 4/25/2024 | 4/25/2024 2:59:06 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 2:59:06 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:06 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 115 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 2:59:06 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 9 | 290 | 0.42 | -0.02 | 0.06 | 0.00 | 4/25/2024 | 4/25/2024 2:59:06 PM EST |
| 17.50 | 0.70 | 0.85 | 0.75 | +0.15 | +25.00% | 5 | 2 | 0.24 | -0.72 | 0.36 | -0.01 | 4/25/2024 | 4/25/2024 2:59:06 PM EST |
| 20.00 | 2.95 | 4.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:06 PM EST | |||
| 22.50 | 5.30 | 7.90 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:06 PM EST | |||
| 25.00 | 7.90 | 10.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:06 PM EST | |||
| 30.00 | 12.90 | 15.40 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:06 PM EST |