Australia Markets close in 3 hrs 24 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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG221118C000300002022-08-11 10:47AM EDT30.006.666.706.00+1.14+20.65%206931.40%
CG221118C000350002022-08-09 3:29PM EDT35.002.503.203.500.00-15047744.34%
CG221118C000400002022-08-11 2:35PM EDT40.001.050.901.35+0.20+23.53%1,0031,51639.80%
CG221118C000450002022-08-10 10:10AM EDT45.000.300.350.450.00-11,18038.53%
CG221118C000500002022-07-29 1:21PM EDT50.000.250.250.250.00-171,23743.26%
CG221118C000550002022-07-29 9:58AM EDT55.000.200.000.100.00-48644.04%
CG221118C000600002022-08-08 9:42AM EDT60.000.200.000.750.00-24364.94%
CG221118C000650002022-01-05 3:24PM EDT65.002.342.002.35-0.94-28.66%31267114.89%
CG221118C000700002022-07-12 1:15PM EDT70.000.050.000.250.00-65764.94%
CG221118C000750002021-12-01 3:24PM EDT75.001.751.151.600.00-1320113.75%
CG221118C000800002021-10-28 3:00PM EDT80.001.050.652.700.00--17126.61%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG221118P000175002022-07-08 9:48AM EDT17.500.300.000.200.00--573.05%
CG221118P000200002022-07-19 10:19AM EDT20.000.350.000.300.00--1265.43%
CG221118P000225002022-08-09 3:56PM EDT22.500.300.100.400.00-484959.96%
CG221118P000250002022-08-09 11:57AM EDT25.000.500.300.400.00-381,08952.69%
CG221118P000300002022-08-09 3:56PM EDT30.001.050.901.05-0.35-25.00%117246.31%
CG221118P000350002022-08-08 3:31PM EDT35.002.602.502.65-0.10-3.70%372,18141.11%
CG221118P000400002022-08-10 11:50AM EDT40.005.555.405.60-1.30-18.98%244437.79%
CG221118P000450002022-08-09 2:32PM EDT45.0011.3010.3011.000.00-239155.08%
CG221118P000500002022-08-09 9:35AM EDT50.0015.3015.0015.800.00-1023363.28%
CG221118P000550002022-01-05 2:31PM EDT55.007.518.009.40+0.61+8.84%1270.00%
CG221118P000700002021-11-22 12:49PM EDT70.0016.3016.8020.000.00--10.00%