Australia markets close in 1 hour 53 minutes

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.06-0.21 (-0.46%)
At close: 04:00PM EDT
45.78 +0.72 (+1.60%)
After hours: 05:21PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG240419C000350002024-04-12 9:56AM EDT35.0012.008.1012.200.00-210158.59%
CG240419C000375002024-04-12 10:01AM EDT37.509.505.809.000.00-1414281.25%
CG240419C000400002024-04-12 10:03AM EDT40.007.003.607.100.00-33116.41%
CG240419C000425002024-04-16 1:47PM EDT42.502.951.603.80-1.80-37.89%15356.25%
CG240419C000450002024-04-16 11:19AM EDT45.000.550.600.75-0.35-38.89%943744.14%
CG240419C000475002024-04-16 3:55PM EDT47.500.050.000.10-0.01-16.67%3087,74446.68%
CG240419C000500002024-04-15 11:11AM EDT50.000.050.000.050.00-11,06859.38%
CG240419C000525002024-04-04 9:48AM EDT52.500.150.000.750.00-1018143.75%
CG240419C000550002024-03-13 3:30PM EDT55.000.050.000.050.00-1720101.56%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG240419P000350002024-02-23 12:33PM EDT35.000.050.000.200.00-22161.72%
CG240419P000375002024-03-07 1:32PM EDT37.500.050.000.150.00-843117.19%
CG240419P000400002024-04-15 9:30AM EDT40.000.050.000.100.00-17675.78%
CG240419P000425002024-04-12 12:40PM EDT42.500.050.000.100.00-2001,31051.17%
CG240419P000450002024-04-16 3:33PM EDT45.000.470.550.60-0.08-14.55%6644538.67%
CG240419P000475002024-04-16 10:39AM EDT47.503.002.352.55+1.10+57.89%218248.05%
CG240419P000500002024-03-08 1:40PM EDT50.003.100.803.100.00-1021010.00%