Australia markets open in 3 hours 45 minutes

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.90+0.65 (+1.46%)
As of 02:15PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG250117C000150002024-02-07 10:26AM EST15.0029.2027.6032.500.00-10660.16%
CG250117C000175002023-08-11 1:09PM EST17.5014.4215.1015.400.00-130.00%
CG250117C000200002024-02-22 11:23AM EST20.0024.8522.6027.50+7.52+43.39%12195.24%
CG250117C000225002024-01-29 9:50AM EST22.5018.1921.0024.800.00-25850.44%
CG250117C000250002024-02-20 11:39AM EST25.0019.2018.6022.600.00-212075.34%
CG250117C000275002023-12-15 2:26PM EST27.5015.9512.6013.200.00-1160.00%
CG250117C000300002024-02-22 11:11AM EST30.0016.6015.6018.10+1.30+8.50%12,67350.55%
CG250117C000325002024-02-16 2:58PM EST32.5013.7913.8015.700.00-16355.69%
CG250117C000350002024-02-20 9:46AM EST35.0011.0011.7013.200.00-151,96848.06%
CG250117C000375002024-02-16 2:29PM EST37.5010.2010.0010.300.00-49537.84%
CG250117C000400002024-02-21 10:48AM EST40.007.958.308.600.00-1046336.35%
CG250117C000450002024-02-21 12:39PM EST45.005.385.505.700.00-2982833.83%
CG250117C000500002024-02-21 12:43PM EST50.003.303.403.600.00-13,00432.31%
CG250117C000550002024-02-21 10:10AM EST55.002.051.952.05+0.10+5.13%231,18730.47%
CG250117C000600002024-02-21 11:38AM EST60.001.051.052.000.00-19236.33%
CG250117C000650002024-02-21 10:45AM EST65.000.550.550.650.00-1729.37%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG250117P000150002024-02-07 11:26AM EST15.000.100.000.300.00-26359.96%
CG250117P000175002023-11-13 12:19PM EST17.500.600.001.500.00-911372.85%
CG250117P000200002024-02-21 9:44AM EST20.000.200.001.150.00-23459.62%
CG250117P000225002024-02-14 1:35PM EST22.500.400.050.950.00-12750.34%
CG250117P000250002024-02-15 10:45AM EST25.000.500.350.500.00-358843.80%
CG250117P000275002024-01-22 11:05AM EST27.501.000.550.700.00-129641.38%
CG250117P000300002024-02-14 10:04AM EST30.001.000.800.900.00-91,19538.33%
CG250117P000325002024-02-20 3:57PM EST32.501.301.101.550.00-1042939.62%
CG250117P000350002024-02-16 1:18PM EST35.001.701.551.700.00-31,21734.77%
CG250117P000375002024-02-08 3:03PM EST37.502.102.102.250.00-16532.95%
CG250117P000400002024-02-16 1:07PM EST40.003.002.802.950.00-10041831.30%
CG250117P000450002024-02-22 12:48PM EST45.004.964.804.90-0.22-4.25%626528.49%
CG250117P000500002023-12-22 3:11PM EST50.0010.6010.9012.900.00-2151.17%
CG250117P000550002024-02-15 3:45PM EST55.0011.2710.4013.300.00--437.98%