Australia Markets close in 4 hrs 1 min

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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG240119C000175002022-07-21 1:17PM EDT17.5017.5017.2018.200.00--1129.88%
CG240119C000200002022-08-11 2:04PM EDT20.0015.5015.2016.00+15.50-1634.03%
CG240119C000225002022-07-28 9:32AM EDT22.5015.0013.2013.900.00--134.62%
CG240119C000250002022-07-19 9:44AM EDT25.0010.6012.3011.900.00--4934.08%
CG240119C000280002022-07-01 10:12AM EDT28.008.0012.7013.200.00--1758.13%
CG240119C000300002022-08-11 11:19AM EDT30.008.909.108.70+2.93+49.08%52535.03%
CG240119C000330002022-08-09 10:10AM EDT33.006.607.507.800.00-15939.50%
CG240119C000350002022-08-11 2:03PM EDT35.006.055.806.90-2.75-31.25%31,17539.44%
CG240119C000380002022-08-08 3:03PM EDT38.005.305.205.600.00-76338.62%
CG240119C000400002022-08-09 10:36AM EDT40.004.654.504.80+0.75+19.23%196037.85%
CG240119C000430002022-07-06 3:31PM EDT43.002.614.905.300.00--3945.94%
CG240119C000450002022-08-11 10:14AM EDT45.003.103.003.00+0.50+19.23%135635.07%
CG240119C000470002022-08-02 10:38AM EDT47.003.152.152.850.00-112936.77%
CG240119C000500002022-08-10 10:09AM EDT50.002.081.702.00-0.02-0.95%144134.57%
CG240119C000550002022-07-28 12:28PM EDT55.001.721.301.400.00-418534.86%
CG240119C000600002022-08-02 2:12PM EDT60.001.220.851.050.00-124935.77%
CG240119C000650002022-08-09 3:30PM EDT65.000.600.450.700.00-24235.38%
CG240119C000700002022-08-10 11:43AM EDT70.000.450.400.55-0.05-10.00%327736.33%
CG240119C000750002021-12-21 10:30AM EDT75.003.500.555.400.00-4961.58%
CG240119C000800002022-08-02 2:45PM EDT80.000.250.101.450.00-54851.92%
CG240119C000850002022-07-15 3:42PM EDT85.000.500.001.100.00-101,03550.73%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG240119P000175002022-07-14 11:01AM EDT17.501.500.751.100.00--151.61%
CG240119P000200002022-08-10 12:18PM EDT20.001.151.051.30+0.05+4.55%2948.95%
CG240119P000225002022-07-15 3:20PM EDT22.502.451.501.950.00--1648.49%
CG240119P000250002022-07-06 2:34PM EDT25.003.451.752.050.00-25741.68%
CG240119P000300002022-08-08 3:44PM EDT30.003.803.503.900.00-33540.87%
CG240119P000330002022-07-20 12:22PM EDT33.005.704.705.600.00--2442.21%
CG240119P000350002022-07-20 12:14PM EDT35.006.705.606.700.00--4442.04%
CG240119P000400002022-08-05 9:30AM EDT40.008.008.409.600.00-11040.37%
CG240119P000430002022-07-15 10:15AM EDT43.0014.0010.4011.900.00--1341.36%
CG240119P000450002022-01-05 3:09PM EDT45.006.005.606.50+0.80+15.38%240.00%
CG240119P000500002022-07-07 9:52AM EDT50.0018.5013.7014.500.00--1216.09%
CG240119P000550002022-08-10 12:26PM EDT55.0019.8020.6021.50-0.47-2.32%-440.50%
CG240119P000750002022-07-22 11:20AM EDT75.0040.0637.8040.900.00--049.98%