Australia markets closed

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.93+0.64 (+1.76%)
At close: 04:00PM EST
36.95 +0.02 (+0.05%)
After hours: 07:31PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG231215C000150002023-05-22 12:23PM EST15.0012.9015.4016.900.00-100.00%
CG231215C000200002023-11-30 9:39AM EST20.0014.5616.6017.400.00-212239.06%
CG231215C000250002023-12-05 11:23AM EST25.0010.0011.5012.200.00-50210.55%
CG231215C000275002023-12-01 1:19PM EST27.507.829.309.600.00-125103.91%
CG231215C000300002023-12-08 12:23PM EST30.006.806.807.10+0.60+9.68%277876.56%
CG231215C000325002023-12-06 3:29PM EST32.504.354.304.60+1.45+50.00%360750.00%
CG231215C000350002023-12-08 3:51PM EST35.002.001.902.10+0.30+17.65%933,09242.68%
CG231215C000375002023-12-08 3:19PM EST37.500.300.250.35+0.15+100.00%468731.06%
CG231215C000400002023-12-08 2:24PM EST40.000.060.000.10+0.01+20.00%1463247.07%
CG231215C000450002023-11-28 9:31AM EST45.000.150.000.100.00-33782.03%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG231215P000150002023-09-06 12:59PM EST15.000.050.000.100.00-111323.44%
CG231215P000175002023-11-06 9:39AM EST17.500.150.000.050.00-16246.88%
CG231215P000200002023-11-03 9:59AM EST20.000.080.000.200.00-152253.13%
CG231215P000225002023-11-17 10:19AM EST22.500.040.000.050.00-5112170.31%
CG231215P000250002023-12-06 10:20AM EST25.000.030.000.100.00-2732152.34%
CG231215P000275002023-12-04 3:29PM EST27.500.040.000.350.00-5611151.95%
CG231215P000300002023-12-06 10:20AM EST30.000.070.000.250.00-2490106.25%
CG231215P000325002023-12-04 3:27PM EST32.500.050.000.200.00-315768.75%
CG231215P000350002023-12-08 3:00PM EST35.000.050.050.10-0.14-73.68%66973535.94%
CG231215P000375002023-12-08 3:38PM EST37.500.740.800.90-1.17-61.26%406529.98%
CG231215P000400002023-12-08 12:12PM EST40.003.382.803.20-4.29-55.93%442250.39%