Australia Markets close in 3 hrs 37 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 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG221216C000250002022-08-11 10:48AM EDT25.0011.0010.0010.50+0.81+7.95%540.00%
CG221216C000300002022-08-09 12:40PM EDT30.006.506.907.20+0.72+12.46%107149.46%
CG221216C000350002022-08-01 10:29AM EDT35.005.603.603.200.00--2335.25%
CG221216C000400002022-08-10 9:30AM EDT40.001.501.501.60+0.39+35.14%378638.31%
CG221216C000450002022-08-10 12:37PM EDT45.000.550.500.50-0.55-50.00%207634.94%
CG221216C000500002022-08-08 11:12AM EDT50.000.250.150.250.00-17537.99%
CG221216C000550002022-08-03 11:28AM EDT55.000.170.000.250.00--345.80%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG221216P000200002022-08-01 11:24AM EDT20.000.180.050.500.00--565.14%
CG221216P000225002022-08-04 12:04PM EDT22.500.340.300.400.00--457.03%
CG221216P000250002022-08-09 9:44AM EDT25.000.500.550.600.00-13753.27%
CG221216P000300002022-08-10 12:26PM EDT30.001.251.201.35-0.45-26.47%421745.75%
CG221216P000350002022-08-08 3:36PM EDT35.003.082.803.100.00--14241.70%
CG221216P000400002022-08-11 10:21AM EDT40.005.865.706.80+0.95+19.35%11548.83%