Australia markets open in 8 hours 34 minutes

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.70-1.39 (-3.23%)
As of 11:26AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG240621C000200002024-05-28 2:43PM EDT20.0023.1021.4023.700.00-11230.47%
CG240621C000225002024-04-19 12:29PM EDT22.5020.8020.0022.500.00-30268.16%
CG240621C000250002024-03-01 12:31PM EDT25.0021.4421.3024.300.00-11398.39%
CG240621C000275002024-05-10 1:32PM EDT27.5014.4013.7015.800.00-501128.91%
CG240621C000300002024-05-10 2:40PM EDT30.0012.6011.5012.900.00-2,8007104.59%
CG240621C000325002024-05-15 9:30AM EDT32.5010.458.9011.300.00-1012103.17%
CG240621C000350002024-05-29 9:33AM EDT35.007.206.407.50-1.85-20.44%25653.52%
CG240621C000375002024-05-28 2:32PM EDT37.506.274.204.600.00-352343.41%
CG240621C000400002024-05-29 9:55AM EDT40.002.501.852.30-1.40-35.90%141630.47%
CG240621C000425002024-05-28 2:42PM EDT42.501.550.700.850.00-957628.08%
CG240621C000450002024-05-28 11:48AM EDT45.000.650.100.250.00-41,83328.76%
CG240621C000475002024-05-29 10:41AM EDT47.500.100.000.10+0.01+11.11%53,51033.01%
CG240621C000500002024-05-28 2:07PM EDT50.000.050.000.750.00-261,57958.50%
CG240621C000525002024-05-14 9:30AM EDT52.500.220.000.500.00-112962.31%
CG240621C000550002024-05-01 9:42AM EDT55.000.060.000.750.00-17778.71%
CG240621C000600002024-02-08 1:16PM EDT60.000.200.150.300.00--285.94%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG240621P000175002024-04-26 10:25AM EDT17.500.050.000.050.00-12140.63%
CG240621P000225002023-11-24 1:45PM EDT22.500.390.000.750.00-22161.52%
CG240621P000250002023-11-14 11:55AM EDT25.000.880.000.650.00-125133.59%
CG240621P000275002024-04-15 9:30AM EDT27.500.040.000.750.00-856116.60%
CG240621P000300002024-05-06 2:11PM EDT30.000.050.000.350.00-633580.86%
CG240621P000325002024-05-02 12:13PM EDT32.500.140.000.250.00-1339159.96%
CG240621P000350002024-05-20 10:23AM EDT35.000.100.000.400.00-133750.39%
CG240621P000375002024-05-20 11:39AM EDT37.500.070.100.200.00-584534.67%
CG240621P000400002024-05-29 10:15AM EDT40.000.400.450.55+0.15+60.00%141029.10%
CG240621P000425002024-05-28 11:51AM EDT42.500.551.551.650.00-536228.08%
CG240621P000450002024-05-28 9:52AM EDT45.001.503.403.700.00-1068634.08%
CG240621P000475002024-05-01 11:36AM EDT47.506.745.507.000.00-175573.14%
CG240621P000500002024-05-17 12:07PM EDT50.007.037.809.200.00-112877.93%
CG240621P000525002024-04-08 9:45AM EDT52.506.000.000.000.00-26600.00%