Australia markets closed

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.17+0.59 (+1.53%)
As of 12:32PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG220617C000250002022-04-08 10:08AM EDT25.0019.2012.4013.000.00-110.00%
CG220617C000300002022-05-17 3:11PM EDT30.008.759.109.700.00-14376.95%
CG220617C000350002022-05-27 10:12AM EDT35.004.604.604.90+0.60+15.00%2519855.57%
CG220617C000400002022-05-27 11:46AM EDT40.001.201.201.35+0.20+20.00%9865944.73%
CG220617C000420002022-05-27 11:35AM EDT42.000.450.450.600.00-2532641.31%
CG220617C000430002022-05-26 3:53PM EDT43.000.280.250.400.00-2015141.21%
CG220617C000440002022-05-27 10:09AM EDT44.000.150.100.250.00-129240.72%
CG220617C000450002022-05-27 10:08AM EDT45.000.120.050.15+0.04+50.00%4050940.23%
CG220617C000460002022-05-26 12:35PM EDT46.000.100.000.350.00-382456.06%
CG220617C000470002022-05-19 12:03PM EDT47.000.150.000.750.00-213862.31%
CG220617C000480002022-05-11 11:19AM EDT48.000.150.000.050.00-528443.36%
CG220617C000490002022-05-04 9:30AM EDT49.000.100.000.750.00-13171.88%
CG220617C000500002022-05-26 10:08AM EDT50.000.050.000.150.00-51,05753.91%
CG220617C000550002022-05-24 9:51AM EDT55.000.050.000.050.00-150160.16%
CG220617C000600002022-05-13 1:23PM EDT60.000.010.000.750.00-8707114.06%
CG220617C000650002022-04-28 11:26AM EDT65.000.050.000.250.00-4646105.66%
CG220617C000700002022-02-18 10:30AM EDT70.000.050.000.250.00-141117.77%
CG220617C000750002022-02-02 1:44PM EDT75.000.240.000.450.00-269141.80%
CG220617C000800002021-11-22 4:18PM EDT80.000.700.052.750.00-18225.29%
CG220617C000850002022-01-04 4:06PM EDT85.000.200.054.800.00-2103278.03%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG220617P000200002022-05-17 10:53AM EDT20.000.050.000.100.00--4128.13%
CG220617P000225002022-05-03 1:19PM EDT22.500.150.000.800.00-26158.98%
CG220617P000250002022-05-26 10:11AM EDT25.000.110.000.150.00-12994.92%
CG220617P000300002022-05-27 10:18AM EDT30.000.150.100.15+0.02+15.38%23,99167.19%
CG220617P000350002022-05-27 11:21AM EDT35.000.450.350.50-0.14-23.73%151,32852.39%
CG220617P000400002022-05-27 11:36AM EDT40.002.051.852.05-0.35-14.58%485,60241.31%
CG220617P000420002022-05-17 9:57AM EDT42.005.633.103.500.00-14243.56%
CG220617P000430002022-05-23 11:16AM EDT43.006.323.904.200.00-112140.04%
CG220617P000440002022-05-11 10:37AM EDT44.007.684.705.200.00-3065246.09%
CG220617P000450002022-05-23 10:09AM EDT45.008.955.606.100.00-217846.97%
CG220617P000460002022-05-26 9:30AM EDT46.008.986.507.000.00-111846.29%
CG220617P000470002022-05-17 1:40PM EDT47.009.137.408.400.00-3016071.00%
CG220617P000480002022-04-26 11:58AM EDT48.0010.109.109.700.00-11876.22%
CG220617P000490002022-05-17 3:28PM EDT49.0010.509.5010.200.00-11771.68%
CG220617P000500002022-05-23 1:59PM EDT50.0013.2010.5011.700.00-11170.31%
CG220617P000550002022-05-23 11:25AM EDT55.0018.0815.5016.600.00-84485.74%
CG220617P000600002022-05-12 9:50AM EDT60.0025.000.000.000.00--00.00%
CG220617P000650002022-04-28 10:22AM EDT65.0027.9625.3026.700.00-40111.33%