Australia markets closed

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.66-0.90 (-2.85%)
At close: 04:00PM EST
30.31 -0.35 (-1.14%)
After hours: 04:09PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG230120C000130002022-02-24 3:02PM EST13.0032.0031.7035.500.00-110.00%
CG230120C000150002022-11-18 3:32PM EST15.0013.650.000.000.00-100.00%
CG230120C000180002021-11-10 6:51AM EST18.0028.6033.5038.500.00-110.00%
CG230120C000200002022-12-02 9:48AM EST20.0011.300.000.000.00-100.00%
CG230120C000230002022-12-05 11:37AM EST23.008.130.000.000.00-100.00%
CG230120C000250002022-11-28 2:30PM EST25.004.900.000.000.00-200.00%
CG230120C000270002022-12-02 11:33AM EST27.005.500.000.000.00-200.00%
CG230120C000300002022-12-02 9:30AM EST30.002.640.000.000.00-100.00%
CG230120C000320002022-12-05 10:54AM EST32.001.420.000.000.00-1503.13%
CG230120C000350002022-12-05 2:52PM EST35.000.340.000.000.00-68012.50%
CG230120C000370002022-12-05 10:07AM EST37.000.200.000.000.00-15012.50%
CG230120C000400002022-11-29 11:57AM EST40.000.100.000.000.00-3012.50%
CG230120C000430002022-11-30 10:13AM EST43.000.080.000.000.00-1025.00%
CG230120C000450002022-11-21 12:39PM EST45.000.050.000.000.00-4025.00%
CG230120C000470002022-10-28 11:58AM EST47.000.050.001.500.00-10100.29%
CG230120C000500002022-11-23 1:14PM EST50.000.050.000.000.00-2025.00%
CG230120C000550002022-09-20 8:49AM EST55.000.050.000.750.00-3592104.79%
CG230120C000600002022-10-25 10:22AM EST60.000.100.000.250.00-2843195.12%
CG230120C000650002022-05-26 10:39AM EST65.000.250.000.400.00-1259112.11%
CG230120C000700002022-09-08 11:53AM EST70.000.050.000.050.00-21,34290.63%
CG230120C000750002022-10-28 12:00PM EST75.000.050.000.750.00-200143.16%
CG230120C000800002022-01-31 10:28AM EST80.000.500.050.450.00-1034140.43%
CG230120C000850002022-03-31 12:02PM EST85.000.250.000.600.00-36151.56%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG230120P000130002022-10-11 1:38PM EST13.000.100.000.100.00-2218114.45%
CG230120P000150002022-12-02 2:27PM EST15.000.050.000.000.00-1050.00%
CG230120P000180002022-11-08 11:29AM EST18.000.250.000.000.00-1025.00%
CG230120P000200002022-11-15 9:36AM EST20.000.130.000.000.00-1025.00%
CG230120P000230002022-12-01 1:40PM EST23.000.150.000.000.00-5025.00%
CG230120P000250002022-12-05 10:21AM EST25.000.250.000.000.00-1012.50%
CG230120P000270002022-12-05 2:57PM EST27.000.550.000.000.00-25012.50%
CG230120P000300002022-12-01 11:16AM EST30.001.100.000.000.00-14901.56%
CG230120P000320002022-12-01 1:40PM EST32.001.930.000.000.00-10000.00%
CG230120P000350002022-12-02 10:34AM EST35.003.900.000.000.00-1000.00%
CG230120P000370002022-10-24 11:57AM EST37.0010.707.207.800.00-1372.22%
CG230120P000400002022-11-10 12:40PM EST40.0011.250.000.000.00-300.00%
CG230120P000430002022-11-09 10:56AM EST43.0017.580.000.000.00-100.00%
CG230120P000450002022-11-18 3:32PM EST45.0016.450.000.000.00-100.00%
CG230120P000470002022-11-10 1:19PM EST47.0018.230.000.000.00-1000.00%
CG230120P000500002022-11-11 2:33PM EST50.0019.800.000.000.00-500.00%
CG230120P000550002022-07-05 10:07AM EST55.0023.6016.8017.200.00-1630.00%
CG230120P000600002022-08-02 2:13PM EST60.0022.3626.1029.200.00-100490.00%
CG230120P000650002021-11-03 11:18AM EST65.0013.2016.0016.600.00--60.00%
CG230120P000700002022-06-17 9:38AM EST70.0038.4036.6040.100.00-218156.64%
CG230120P000800002021-11-18 10:15AM EST80.0023.8027.6031.600.00--20.00%
CG230120P000850002022-10-26 8:36AM EST85.0057.200.000.000.00--00.00%