Australia markets close in 3 hours 54 minutes

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.47-1.04 (-2.24%)
At close: 04:00PM EDT
45.68 +0.21 (+0.46%)
After hours: 05:54PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG250117C000150002024-06-07 9:30AM EDT15.0026.0523.6027.600.00-2140.00%
CG250117C000175002024-07-15 9:49AM EDT17.5026.2326.9030.200.00-2292.48%
CG250117C000200002024-06-28 9:30AM EDT20.0020.2024.8027.600.00-11485.74%
CG250117C000225002024-01-29 10:50AM EDT22.5018.1920.7025.200.00-1058107.08%
CG250117C000250002024-06-20 3:48PM EDT25.0016.3219.9022.900.00-112270.31%
CG250117C000275002024-05-02 3:12PM EDT27.5013.7015.0017.700.00-4180.00%
CG250117C000300002024-06-20 2:12PM EDT30.0011.4015.0017.300.00-12,61567.16%
CG250117C000325002024-04-22 1:20PM EDT32.5013.8012.2013.900.00-15945.14%
CG250117C000350002024-07-03 12:21PM EDT35.007.4010.7011.800.00-161,95343.21%
CG250117C000375002024-07-16 3:35PM EDT37.5010.159.3010.100.00-607244.26%
CG250117C000400002024-07-16 3:34PM EDT40.008.187.307.700.00-4139036.82%
CG250117C000425002024-07-17 10:16AM EDT42.506.305.806.10+1.00+18.87%5019335.89%
CG250117C000450002024-07-16 3:42PM EDT45.004.804.404.60-0.09-1.84%11,12934.11%
CG250117C000475002024-07-11 3:42PM EDT47.502.023.203.400.00-629633.03%
CG250117C000500002024-07-17 12:01PM EDT50.002.301.702.45-0.35-13.21%1933,02432.23%
CG250117C000525002024-07-02 9:30AM EDT52.500.501.551.750.00-15067731.84%
CG250117C000550002024-07-16 3:55PM EDT55.001.301.101.200.00-21,28831.25%
CG250117C000600002024-07-12 3:47PM EDT60.000.200.450.600.00-368031.49%
CG250117C000650002024-07-16 3:40PM EDT65.000.270.150.300.00-54231.89%
CG250117C000700002024-03-22 11:01AM EDT70.000.450.050.750.00-203045.31%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG250117P000150002024-04-03 10:08AM EDT15.000.050.002.150.00-2062124.27%
CG250117P000175002024-03-26 3:29PM EDT17.500.050.000.750.00-1312683.89%
CG250117P000200002024-02-21 10:44AM EDT20.000.200.001.300.00-23483.30%
CG250117P000225002024-03-06 2:05PM EDT22.500.410.051.000.00-12869.19%
CG250117P000250002024-05-17 10:26AM EDT25.000.430.300.450.00-160755.71%
CG250117P000275002024-04-25 10:01AM EDT27.500.500.151.000.00-130553.52%
CG250117P000300002024-07-15 9:30AM EDT30.000.400.250.400.00-21,18841.85%
CG250117P000325002024-07-05 3:20PM EDT32.501.000.450.550.00-841938.45%
CG250117P000350002024-07-12 11:02AM EDT35.001.000.700.850.00-11,35036.65%
CG250117P000375002024-06-20 2:05PM EDT37.502.451.101.250.00-122634.64%
CG250117P000400002024-07-17 10:28AM EDT40.001.721.651.80-1.88-52.22%234832.73%
CG250117P000425002024-06-06 12:32PM EDT42.504.004.504.800.00-1549.83%
CG250117P000450002024-07-17 2:52PM EDT45.003.443.403.70-0.36-9.47%185730.75%
CG250117P000475002024-07-17 10:16AM EDT47.504.654.705.00-0.65-12.26%16129.70%
CG250117P000500002024-06-21 1:49PM EDT50.0011.006.206.500.00-120328.30%
CG250117P000525002024-06-05 10:10AM EDT52.5011.0012.4014.700.00-11870.25%
CG250117P000550002024-04-25 10:31AM EDT55.0011.3010.6012.200.00-2444.80%
CG250117P000600002024-04-24 2:33PM EDT60.0014.7013.5017.100.00-3052.66%
CG250117P000650002024-04-25 12:06PM EDT65.0020.2018.4022.200.00--161.04%