Australia Markets close in 4 hrs 44 mins

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.62+0.42 (+1.19%)
At close: 04:00PM EDT
35.50 -0.12 (-0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG220916C000250002022-08-05 2:43PM EDT25.0012.909.5010.000.00--200.00%
CG220916C000300002022-08-10 10:46AM EDT30.006.005.905.10+1.40+30.43%5480.00%
CG220916C000350002022-08-11 2:15PM EDT35.001.401.351.45+0.10+7.69%3851726.66%
CG220916C000400002022-08-11 10:20AM EDT40.000.350.300.30+0.15+75.00%521,17436.72%
CG220916C000450002022-08-09 1:08PM EDT45.000.050.050.200.00-71,24653.71%
CG220916C000500002022-08-08 10:35AM EDT50.000.040.000.05-0.06-60.00%31,18450.39%
CG220916C000550002022-08-08 10:50AM EDT55.000.100.000.100.00--22368.36%
CG220916C000600002022-08-08 9:41AM EDT60.000.130.000.100.00--31179.30%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG220916P000175002022-08-08 2:29PM EDT17.500.050.000.100.00--3113.28%
CG220916P000225002022-07-18 2:43PM EDT22.500.200.000.150.00--1281.64%
CG220916P000250002022-08-08 2:48PM EDT25.000.090.000.250.00--3771.68%
CG220916P000300002022-08-09 3:54PM EDT30.000.300.250.30-0.23-43.40%22,69350.29%
CG220916P000350002022-08-11 12:44PM EDT35.001.681.701.75-0.52-23.64%85,50149.07%
CG220916P000400002022-08-10 11:10AM EDT40.004.504.405.70-0.90-16.67%21,76567.77%
CG220916P000450002022-07-29 12:29PM EDT45.006.609.2010.700.00--2271.29%
CG220916P000500002022-07-19 1:56PM EDT50.0016.5815.3015.700.00--3112.45%
CG220916P000550002022-08-08 9:30AM EDT55.0018.5019.2020.700.00--3108.40%
CG220916P000600002022-08-02 3:13PM EDT60.0022.3924.1025.800.00-1003123.05%