Australia markets close in 4 hours 46 minutes

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.91-0.73 (-1.64%)
At close: 04:00PM EST
44.00 +0.09 (+0.20%)
After hours: 07:07PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG240621C000225002023-10-31 11:51AM EST22.506.3011.6013.200.00-110.00%
CG240621C000250002024-02-14 12:19PM EST25.0019.3117.8022.000.00-1186.91%
CG240621C000275002024-02-14 11:47AM EST27.5016.6715.0019.500.00-11571.48%
CG240621C000300002024-02-07 1:15PM EST30.0014.6012.9016.300.00-341,62857.52%
CG240621C000325002024-02-16 10:37AM EST32.5012.9310.9013.700.00-221852.34%
CG240621C000350002024-02-16 3:46PM EST35.0010.278.9011.500.00-2054468.60%
CG240621C000375002024-02-23 12:57PM EST37.508.316.508.700.00-151953.10%
CG240621C000400002024-02-26 1:41PM EST40.005.695.505.80-0.91-13.79%2150637.21%
CG240621C000425002024-02-26 10:54AM EST42.504.203.504.10-0.30-6.67%430534.50%
CG240621C000450002024-02-26 2:54PM EST45.002.702.552.70-0.11-3.91%489132.20%
CG240621C000475002024-02-23 10:22AM EST47.502.001.551.700.00-919330.96%
CG240621C000500002024-02-26 3:59PM EST50.000.930.901.00-0.17-15.45%2854529.93%
CG240621C000550002024-02-23 12:56PM EST55.000.350.200.350.00-33329.93%
CG240621C000600002024-02-08 12:16PM EST60.000.200.000.450.00--240.28%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG240621P000175002023-11-07 2:31PM EST17.500.250.000.750.00--2102.93%
CG240621P000225002023-11-24 12:45PM EST22.500.390.000.750.00-2277.78%
CG240621P000250002023-11-14 10:55AM EST25.000.880.000.650.00-12565.14%
CG240621P000275002024-02-05 1:04PM EST27.500.280.000.750.00-25657.62%
CG240621P000300002024-02-05 1:04PM EST30.000.480.050.750.00-234058.98%
CG240621P000325002024-02-20 2:48PM EST32.500.300.200.350.00-939239.75%
CG240621P000350002024-02-20 10:33AM EST35.000.580.400.500.00-314135.45%
CG240621P000375002024-02-26 9:42AM EST37.500.700.750.85-0.25-26.32%142933.30%
CG240621P000400002024-02-26 3:02PM EST40.001.291.251.40+0.19+17.27%629231.35%
CG240621P000425002024-02-23 1:20PM EST42.501.852.102.200.00-1528529.37%
CG240621P000450002024-02-23 11:48AM EST45.002.903.203.400.00-424228.26%
CG240621P000475002024-02-22 10:03AM EST47.504.244.704.900.00-105126.69%
CG240621P000500002024-02-20 12:04PM EST50.007.005.406.900.00-1312527.44%