Australia markets open in 8 hours 52 minutes

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.70+0.76 (+1.65%)
As of 11:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG240816C000250002024-07-18 2:04PM EDT25.0021.7021.0023.600.00-22170.90%
CG240816C000325002024-07-18 9:33AM EDT32.5012.9713.9015.100.00-1192.38%
CG240816C000350002024-06-28 11:13AM EDT35.006.2011.0013.600.00-31292.77%
CG240816C000375002024-07-09 9:55AM EDT37.503.908.7010.800.00-1073.83%
CG240816C000400002024-07-18 9:45AM EDT40.006.206.607.400.00-23662.99%
CG240816C000425002024-07-22 10:24AM EDT42.504.204.604.70+0.03+0.72%18640.23%
CG240816C000450002024-07-22 10:39AM EDT45.002.652.702.85+0.25+10.42%4923738.53%
CG240816C000475002024-07-22 10:29AM EDT47.501.321.401.50+0.04+3.13%1522637.35%
CG240816C000500002024-07-22 10:01AM EDT50.000.600.650.75+0.05+9.09%4674938.43%
CG240816C000550002024-07-22 10:40AM EDT55.000.150.100.150.00-151740.14%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG240816P000250002024-07-18 11:07AM EDT25.000.050.000.750.00-515152.93%
CG240816P000275002024-07-17 1:37PM EDT27.500.050.000.750.00-10133.01%
CG240816P000325002024-07-18 11:26AM EDT32.500.100.050.750.00-35399.02%
CG240816P000350002024-07-11 11:14AM EDT35.000.200.050.300.00-22567.97%
CG240816P000375002024-07-19 12:58PM EDT37.500.170.100.200.00-1952.73%
CG240816P000400002024-07-19 12:58PM EDT40.000.340.200.300.00-24947.75%
CG240816P000425002024-07-22 10:46AM EDT42.500.600.550.65-0.12-16.67%845544.73%
CG240816P000450002024-07-19 2:48PM EDT45.001.591.251.350.00-10322542.87%
CG240816P000475002024-07-19 2:31PM EDT47.503.002.402.55+0.05+1.69%29442.43%
CG240816P000500002024-07-19 10:04AM EDT50.004.602.904.400.00-73546.63%
CG240816P000550002024-07-17 3:39PM EDT55.009.566.7010.900.00--3555.18%