Australia markets open in 9 hours 50 minutes

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.13+0.39 (+0.87%)
As of 10:09AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG240816C000250002024-07-18 2:04PM EDT25.0021.7019.7021.800.00-22176.46%
CG240816C000325002024-07-18 9:33AM EDT32.5012.9712.5014.300.00-11118.46%
CG240816C000350002024-06-28 11:13AM EDT35.006.209.5011.800.00-31286.91%
CG240816C000375002024-07-09 9:55AM EDT37.503.907.308.300.00-12250.78%
CG240816C000400002024-07-24 3:33PM EDT40.005.404.105.900.00-134560.11%
CG240816C000425002024-07-23 10:06AM EDT42.505.203.503.700.00-3011348.63%
CG240816C000450002024-07-25 9:53AM EDT45.002.152.052.15+0.15+7.50%136946.19%
CG240816C000475002024-07-24 3:53PM EDT47.500.811.001.150.00-41,09945.90%
CG240816C000500002024-07-24 2:34PM EDT50.000.400.350.800.00-1180553.03%
CG240816C000550002024-07-23 9:58AM EDT55.000.300.000.750.00-12062.01%
CG240816C000600002024-07-23 11:37AM EDT60.000.050.000.750.00--580.47%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG240816P000250002024-07-18 11:07AM EDT25.000.050.000.750.00-515156.25%
CG240816P000275002024-07-17 1:37PM EDT27.500.050.000.750.00-123134.77%
CG240816P000325002024-07-18 11:26AM EDT32.500.100.050.750.00-35398.24%
CG240816P000350002024-07-11 11:14AM EDT35.000.200.050.100.00-22555.66%
CG240816P000375002024-07-19 12:58PM EDT37.500.170.150.250.00-1952.73%
CG240816P000400002024-07-24 2:30PM EDT40.000.360.300.450.00-206848.98%
CG240816P000425002024-07-24 10:31AM EDT42.500.690.750.900.00-317544.19%
CG240816P000450002024-07-24 3:34PM EDT45.001.881.701.950.00-4423644.68%
CG240816P000475002024-07-24 2:31PM EDT47.503.183.204.900.00-2210858.30%
CG240816P000500002024-07-23 10:35AM EDT50.003.903.407.500.00-33598.29%
CG240816P000550002024-07-17 3:39PM EDT55.009.567.9011.900.00--35113.33%