Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for CG (THE CARLYLE GROUP L.P. COMMON)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CG  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

41.98 
 THE CARLYLE GROUP L.P. COMMON       CHANGE

-0.01 
 HIGH 42.58   LOW 41.94   DIVIDEND DATE 2017-08-10 
 OPEN 42.02   CLOSE 41.99   DIVIDEND AMOUNT 0.42 
 BID 0.00   ASK 0.00   YIELD 7.74 
 VOLUME 2,656,641   SPLIT DATE     DATE/TIME: 2024-05-07 
 OPTION VOLUME 346   IMPLIED VOLATILITY 0.26   HISTORICAL VOL  0.31 
Data used in the screeners below are delayed from April 16, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CG  45.06    CG  Apr 19 '24  40.00  7.00  1.94  4.31%    2.59  1
 CG  45.06    CG  Apr 19 '24  42.50  2.95  0.39  0.87%    0.81  1
 CG  45.06    CG  May 17 '24  40.00  5.60  0.54  1.20%    0.44  0
 CG  45.06    CG  Sep 20 '24  40.00  7.85  2.79  6.19%    0.42  4
 CG  45.06    CG  Apr 19 '24  45.00  0.68  0.61  1.36%    0.40  1
 CG  45.06    CG  May 17 '24  45.00  2.02  1.96  4.36%    0.38  0
 CG  45.06    CG  May 17 '24  47.50  1.02  1.02  2.26%    0.37  0
 CG  45.06    CG  May 17 '24  50.00  0.43  0.43  0.95%    0.36  0
 CG  45.06    CG  Jun 21 '24  42.50  4.10  1.54  3.42%    0.35  1
 CG  45.06    CG  Jun 21 '24  47.50  1.59  1.59  3.53%    0.33  1
 CG  45.06    CG  Jun 21 '24  45.00  2.60  2.54  5.64%    0.33  1
 CG  45.06    CG  Sep 20 '24  42.50  5.40  2.84  6.30%    0.33  4
 CG  45.06    CG  Jun 21 '24  50.00  0.85  0.85  1.89%    0.32  1
 CG  45.06    CG  Sep 20 '24  45.00  4.00  3.94  8.74%    0.32  4
 CG  45.06    CG  Sep 20 '24  47.50  2.90  2.90  6.44%    0.32  4
 CG  45.06    CG  Jan 17 '25  40.00  8.30  3.24  7.19%    0.31  8
 CG  45.06    CG  Sep 20 '24  50.00  1.98  1.98  4.38%    0.31  4
 CG  45.06    CG  Jan 17 '25  47.50  4.30  4.30  9.54%    0.30  8
 CG  45.06    CG  Jan 17 '25  45.00  5.40  5.34  11.85%    0.30  8
 CG  45.06    CG  Jan 17 '25  50.00  3.30  3.30  7.32%    0.30  8
 CG  45.06    CG  Jun 21 '24  40.00  5.60  0.54  1.20%    0.29  1
 CG  45.06    CG  Jan 17 '25  42.50  6.35  3.79  8.41%    0.28  8
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.