Australia markets closed

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.12+0.12 (+0.41%)
At close: 04:00PM EST
28.96 -0.16 (-0.55%)
After hours: 06:39PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG230317C000200002022-09-28 8:35AM EST20.007.800.000.000.00-110.00%
CG230317C000225002022-11-15 2:19PM EST22.508.000.000.000.00-5000.00%
CG230317C000250002022-12-07 2:42PM EST25.005.590.000.000.00-200.00%
CG230317C000300002022-12-08 3:54PM EST30.002.150.000.000.00-301.56%
CG230317C000350002022-12-08 11:25AM EST35.000.700.000.000.00-3606.25%
CG230317C000400002022-12-05 10:32AM EST40.000.300.000.000.00-1012.50%
CG230317C000450002022-12-06 1:31PM EST45.000.750.000.000.00-45025.00%
CG230317C000500002022-10-10 12:15PM EST50.000.550.000.300.00-504056.84%
CG230317C000550002022-08-03 12:49PM EST55.000.550.000.350.00-8466.21%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG230317P000150002022-11-22 1:30PM EST15.000.100.000.000.00-15025.00%
CG230317P000175002022-11-10 11:01AM EST17.500.330.000.000.00-22025.00%
CG230317P000200002022-12-08 3:46PM EST20.000.310.000.000.00-1012.50%
CG230317P000225002022-11-30 2:25PM EST22.500.550.000.000.00-3012.50%
CG230317P000250002022-12-07 12:16PM EST25.001.050.000.000.00-206.25%
CG230317P000300002022-12-08 10:32AM EST30.002.900.000.000.00-200.00%
CG230317P000350002022-12-05 12:07PM EST35.005.210.000.000.00-100.00%
CG230317P000400002022-11-11 10:42AM EST40.0010.320.000.000.00-500.00%
CG230317P000450002022-10-11 1:44PM EST45.0019.5315.9016.500.00-2356.35%