Australia Markets close in 4 hrs 12 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG230120C000130002021-11-08 12:09PM EDT13.0046.3539.2043.400.00-110.00%
CG230120C000150002022-08-05 2:43PM EDT15.0022.9020.6020.000.00-12100.00%
CG230120C000180002021-11-10 7:51AM EDT18.0028.6033.6038.400.00-110.00%
CG230120C000200002021-11-10 7:51AM EDT20.0011.0031.5036.500.00-5064568.95%
CG230120C000250002022-08-10 2:28PM EDT25.0011.2011.4010.70+2.32+26.13%-629.59%
CG230120C000270002021-11-10 7:51AM EDT27.0021.0525.1029.900.00-22340.28%
CG230120C000300002022-07-29 11:20AM EDT30.0010.207.307.500.00-11847.80%
CG230120C000320002022-07-26 2:02PM EDT32.005.455.806.100.00-12745.65%
CG230120C000350002022-08-09 9:50AM EDT35.003.434.004.300.00-211443.12%
CG230120C000370002022-08-09 2:42PM EDT37.003.203.003.30+0.84+35.59%117941.59%
CG230120C000400002022-08-11 9:54AM EDT40.002.051.951.70+0.58+39.46%142934.96%
CG230120C000430002022-08-09 10:46AM EDT43.001.201.151.30+0.30+33.33%1223638.38%
CG230120C000450002022-08-10 3:43PM EDT45.000.760.600.75+0.11+16.92%61,08535.11%
CG230120C000470002022-08-08 3:49PM EDT47.000.570.550.700.00-119838.23%
CG230120C000500002022-08-03 3:55PM EDT50.000.700.300.400.00-356737.45%
CG230120C000550002022-08-08 11:29AM EDT55.000.180.250.300.00-159041.94%
CG230120C000600002022-07-20 12:17PM EDT60.000.050.000.350.00-1246449.61%
CG230120C000650002022-01-04 3:32PM EDT65.003.791.752.750.00-224890.14%
CG230120C000700002022-07-12 1:15PM EDT70.000.050.000.050.00-101,34444.34%
CG230120C000750002021-12-28 3:33PM EDT75.001.830.954.300.00-2117107.25%
CG230120C000800002021-11-17 2:54PM EDT80.002.400.851.400.00-5888.38%
CG230120C000850002021-11-24 10:53AM EDT85.001.200.501.250.00-6487.40%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG230120P000130002021-11-15 10:30AM EDT13.000.320.000.000.00-1818825.00%
CG230120P000150002022-08-08 9:40AM EDT15.000.050.000.750.00-42887.40%
CG230120P000180002022-07-28 10:35AM EDT18.000.300.050.600.00-12768.85%
CG230120P000200002022-08-01 11:24AM EDT20.000.290.200.40-0.08-21.62%12358.59%
CG230120P000230002022-08-09 1:40PM EDT23.000.550.450.60-0.08-12.70%224753.91%
CG230120P000250002022-08-03 3:55PM EDT25.000.550.650.750.00-211150.00%
CG230120P000270002022-08-04 12:28PM EDT27.000.800.901.050.00-228848.58%
CG230120P000300002022-08-09 12:34PM EDT30.002.001.501.650.00-351344.63%
CG230120P000320002022-08-09 9:30AM EDT32.002.402.052.500.00-520845.92%
CG230120P000350002022-08-09 9:30AM EDT35.003.603.203.400.00-1093940.06%
CG230120P000370002022-08-08 9:40AM EDT37.004.294.204.400.00-314938.62%
CG230120P000400002022-07-29 12:23PM EDT40.004.806.706.300.00-22737.49%
CG230120P000430002022-07-12 10:30AM EDT43.0011.988.308.500.00-15636.04%
CG230120P000450002022-08-02 3:29PM EDT45.008.549.9011.100.00-196048.58%
CG230120P000470002021-12-28 3:45PM EDT47.004.004.505.500.00-18180.00%
CG230120P000500002022-08-09 2:30PM EDT50.0016.3015.4015.700.00-512851.39%
CG230120P000550002022-07-05 11:07AM EDT55.0023.6016.5016.900.00-2630.00%
CG230120P000600002022-08-02 3:13PM EDT60.0022.3624.2025.800.00-1006256.59%
CG230120P000650002021-11-03 12:18PM EDT65.0013.2016.0016.600.00--60.00%
CG230120P000800002021-11-18 11:15AM EDT80.0023.8027.6031.600.00--20.00%