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

45.27 
 THE CARLYLE GROUP L.P. COMMON       CHANGE

-0.52 
 HIGH 46.93   LOW 45.06   DIVIDEND DATE 2017-08-10 
 OPEN 46.49   CLOSE 45.79   DIVIDEND AMOUNT 0.42 
 BID 0.00   ASK 0.00   YIELD 7.74 
 VOLUME 1,424,105   SPLIT DATE     DATE/TIME: 2024-04-15 
 OPTION VOLUME 1465   IMPLIED VOLATILITY 0.34   HISTORICAL VOL  0.34 
Data used in the screeners below are delayed from March 25, 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  46.46    CG  Apr 19 '24  40.00  7.00  0.54  1.16%    0.57  0
 CG  46.46    CG  Jun 21 '24  40.00  7.44  0.98  2.11%    0.37  2
 CG  46.46    CG  Apr 19 '24  42.50  4.35  0.39  0.84%    0.36  0
 CG  46.46    CG  May 17 '24  45.00  3.20  1.74  3.75%    0.34  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CG  Jun 21 '24  40.00   C  7.44    CG  Jun 21 '24  40.00   P  0.68    8.12  6.46
 CG  Jan 17 '25  40.00   C  9.70    CG  Jan 17 '25  40.00   P  2.41    12.11  6.46
 CG  Sep 20 '24  40.00   C  8.35    CG  Sep 20 '24  40.00   P  1.52    9.88  6.46
 CG  Jun 21 '24  50.00   C  1.45    CG  Jun 21 '24  50.00   P  5.40    6.85  3.54
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CG  Apr 19 '24  50.00   P  3.13    CG  Apr 19 '24  47.50   P  1.80    1.33  2.50
 CG  Apr 19 '24  50.00   P  3.13    CG  Apr 19 '24  45.00   P  0.70    2.43  5.00
 CG  Jun 21 '24  50.00   P  5.40    CG  Jun 21 '24  47.50   P  3.25    2.15  2.50
 CG  Apr 19 '24  50.00   P  3.13    CG  Apr 19 '24  42.50   P  0.17    2.96  7.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CG  Apr 19 '24  40.00   C  7.00    CG  Apr 19 '24  50.00   C  0.29    6.71  10.00
 CG  Apr 19 '24  40.00   C  7.00    CG  Apr 19 '24  47.50   C  0.95    6.05  7.50
 CG  Apr 19 '24  40.00   C  7.00    CG  Apr 19 '24  45.00   C  2.33    4.67  5.00
 CG  Apr 19 '24  40.00   C  7.00    CG  Apr 19 '24  42.50   C  4.35    2.65  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CG  Sep 20 '24  52.50   C  2.20    CG  Sep 20 '24  45.00   C  5.00    -2.80  7.50
 CG  Jan 17 '25  45.00   C  6.44    CG  Jan 17 '25  42.50   C  7.75    -1.31  2.50
 CG  Sep 20 '24  52.50   C  2.20    CG  Sep 20 '24  42.50   C  6.55    -4.35  10.00
 CG  Sep 20 '24  47.50   C  3.80    CG  Sep 20 '24  45.00   C  5.00    -1.20  2.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CG  May 17 '24  40.00   P  0.40    CG  May 17 '24  47.50   P  2.83    -2.43  7.50
 CG  May 17 '24  40.00   P  0.40    CG  May 17 '24  45.00   P  1.57    -1.17  5.00
 CG  Jun 21 '24  40.00   P  0.68    CG  Jun 21 '24  47.50   P  3.25    -2.58  7.50
 CG  Sep 20 '24  40.00   P  1.52    CG  Sep 20 '24  47.50   P  4.30    -2.77  7.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CG  Apr 19 '24  40.00   C  7.00    CG  Jan 17 '25  40.00   C  9.70    -2.70  9
 CG  Apr 19 '24  40.00   C  7.00    CG  Sep 20 '24  40.00   C  8.35    -1.35  5
 CG  Apr 19 '24  40.00   C  7.00    CG  Jun 21 '24  40.00   C  7.44    -0.44  2
 CG  Apr 19 '24  42.50   C  4.35    CG  Jan 17 '25  42.50   C  7.75    -3.40  9
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CG  Jun 21 '24  50.00   P  5.40    CG  Sep 20 '24  50.00   P  5.85    -0.45  3
 CG  Jun 21 '24  50.00   P  5.40    CG  Jan 17 '25  50.00   P  6.75    -1.35  7
 CG  May 17 '24  40.00   P  0.40    CG  Jun 21 '24  40.00   P  0.68    -0.28  1
 CG  Apr 19 '24  50.00   P  3.13    CG  Sep 20 '24  50.00   P  5.85    -2.72  5
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.