Australia markets open in 1 hour 47 minutes

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.05-0.35 (-0.81%)
At close: 04:00PM EDT
43.05 0.00 (0.00%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG240920C000300002024-04-02 10:51AM EDT30.0016.6510.3011.100.00-220.00%
CG240920C000325002024-05-01 1:10PM EDT32.509.1210.7013.100.00--156.52%
CG240920C000350002024-05-06 10:38AM EDT35.008.008.609.100.00-112041.85%
CG240920C000375002024-05-14 10:41AM EDT37.506.106.506.800.00-196035.33%
CG240920C000400002024-05-10 3:50PM EDT40.004.534.606.800.00-3011553.15%
CG240920C000425002024-05-17 3:31PM EDT42.503.103.205.00-0.60-16.22%196947.41%
CG240920C000450002024-05-17 2:28PM EDT45.001.842.002.10-0.61-24.90%4467128.97%
CG240920C000475002024-05-17 2:34PM EDT47.501.101.151.25-0.35-24.14%3224728.03%
CG240920C000500002024-05-17 3:38PM EDT50.000.650.650.75-0.18-21.69%2166828.08%
CG240920C000525002024-05-15 3:50PM EDT52.500.450.200.400.00-151527.49%
CG240920C000550002024-04-22 3:55PM EDT55.000.800.050.950.00-12,27641.28%
CG240920C000600002024-04-22 1:39PM EDT60.000.270.001.400.00-31156.81%
CG240920C000650002024-03-15 3:59PM EDT65.000.190.050.250.00-102241.99%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG240920P000275002024-02-14 10:30AM EDT27.500.350.000.750.00-1153.86%
CG240920P000300002024-05-15 2:15PM EDT30.000.120.050.450.00-51347.46%
CG240920P000325002024-05-16 11:05AM EDT32.500.230.200.350.00-510536.52%
CG240920P000350002024-05-13 11:25AM EDT35.000.580.350.500.00-54232.18%
CG240920P000375002024-05-17 12:17PM EDT37.500.830.750.80-0.43-34.13%915229.03%
CG240920P000400002024-05-17 3:57PM EDT40.001.401.351.45+0.06+4.48%1630427.95%
CG240920P000425002024-05-14 3:48PM EDT42.502.752.302.400.00-113826.73%
CG240920P000450002024-05-09 9:53AM EDT45.004.723.503.700.00-21,89125.44%
CG240920P000475002024-05-15 3:04PM EDT47.504.705.105.400.00-51,00724.56%
CG240920P000500002024-04-23 2:29PM EDT50.005.607.108.700.00-1210540.45%
CG240920P000525002024-04-12 9:57AM EDT52.507.108.7012.100.00-1156.71%
CG240920P000550002024-04-25 1:38PM EDT55.0010.3010.4013.600.00--150.76%