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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG240119C000150002022-11-07 10:39AM EST15.0013.290.000.000.00--00.00%
CG240119C000175002022-08-23 1:13PM EST17.5016.5010.5011.800.00-1120.00%
CG240119C000200002022-10-25 2:34PM EST20.009.5210.5011.100.00-1732.54%
CG240119C000225002022-11-28 3:17PM EST22.508.900.000.000.00-1000.00%
CG240119C000250002022-11-07 2:12PM EST25.006.300.000.000.00-100.00%
CG240119C000280002022-10-18 2:03PM EST28.004.405.105.500.00-10011532.68%
CG240119C000300002022-11-29 2:35PM EST30.004.800.000.000.00-100.00%
CG240119C000330002022-11-16 9:48AM EST33.003.050.000.000.00-501.56%
CG240119C000350002022-12-01 9:56AM EST35.003.750.000.000.00-103.13%
CG240119C000380002022-11-25 10:11AM EST38.002.070.000.000.00-506.25%
CG240119C000400002022-12-02 10:27AM EST40.002.260.000.000.00-2006.25%
CG240119C000430002022-11-29 2:25PM EST43.001.300.000.000.00-306.25%
CG240119C000450002022-12-01 12:36PM EST45.001.320.000.000.00-106.25%
CG240119C000470002022-11-29 1:04PM EST47.000.850.000.000.00-1012.50%
CG240119C000500002022-11-11 11:11AM EST50.000.900.000.000.00-5012.50%
CG240119C000550002022-10-24 9:11AM EST55.000.500.000.000.00-122912.50%
CG240119C000600002022-12-02 2:03PM EST60.000.250.000.000.00-1012.50%
CG240119C000650002022-11-07 2:57PM EST65.000.160.000.000.00-7012.50%
CG240119C000700002022-10-18 1:10PM EST70.000.050.001.000.00-829856.03%
CG240119C000750002022-06-16 8:51AM EST75.000.400.000.600.00-24052.64%
CG240119C000800002022-10-18 12:48PM EST80.000.110.000.300.00-44848.49%
CG240119C000850002022-09-19 11:14AM EST85.000.250.005.000.00-51,03582.32%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG240119P000150002022-11-23 2:57PM EST15.000.550.000.000.00-20012.50%
CG240119P000175002022-12-05 11:02AM EST17.500.800.000.000.00-17012.50%
CG240119P000200002022-12-05 2:06PM EST20.001.300.000.000.00-2012.50%
CG240119P000225002022-11-23 10:51AM EST22.502.080.000.000.00-106.25%
CG240119P000250002022-11-29 10:28AM EST25.002.660.000.000.00-106.25%
CG240119P000280002022-11-07 9:59AM EST28.005.020.000.000.00-103.13%
CG240119P000300002022-11-29 10:58AM EST30.004.800.000.000.00-100.78%
CG240119P000330002022-11-14 3:47PM EST33.007.300.000.000.00-600.00%
CG240119P000350002022-11-09 10:56AM EST35.0010.720.000.000.00-100.00%
CG240119P000380002022-12-02 3:22PM EST38.008.500.000.000.00-10000.00%
CG240119P000400002022-11-10 12:40PM EST40.0012.280.000.000.00-300.00%
CG240119P000430002022-09-19 1:01PM EST43.0013.1617.6018.400.00-11271.17%
CG240119P000450002022-09-19 1:01PM EST45.0014.9419.3020.500.00-1573.44%
CG240119P000470002022-06-17 1:23PM EST47.0016.6815.9017.000.00-1532.45%
CG240119P000500002022-09-15 9:18AM EST50.0018.8024.4025.400.00-11380.16%
CG240119P000550002022-08-10 11:26AM EST55.0019.8021.8022.700.00-150.00%
CG240119P000600002022-05-24 12:13PM EST60.0026.2026.8028.400.00-220.00%
CG240119P000700002022-05-10 12:15PM EST70.0034.6831.3033.300.00-200.00%
CG240119P000750002022-07-22 10:20AM EST75.0040.0639.1043.900.00-500.00%
CG240119P000800002022-05-10 11:52AM EST80.0044.2440.0044.500.00-1500.00%