Australia markets open in 9 hours 51 minutes

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.43-0.21 (-0.76%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG201120C000150002020-07-09 8:13PM EDT15.0014.7012.7016.600.00-1010291.60%
CG201120C000210002020-07-20 2:41PM EDT21.008.405.008.500.00-1179.30%
CG201120C000220002020-10-05 9:44AM EDT22.004.000.000.000.00-140.00%
CG201120C000230002020-07-09 8:13PM EDT23.007.046.308.400.00-53168.99%
CG201120C000240002020-10-12 11:53AM EDT24.003.250.000.000.00-4440.00%
CG201120C000250002020-10-16 3:49PM EDT25.003.100.000.000.00-141800.00%
CG201120C000260002020-10-21 1:37PM EDT26.001.910.000.000.00-21030.00%
CG201120C000270002020-10-21 1:38PM EDT27.001.250.000.000.00-43030.00%
CG201120C000280002020-10-21 1:54PM EDT28.000.800.000.000.00-174033.13%
CG201120C000290002020-10-21 1:30PM EDT29.000.470.000.000.00-141,4096.25%
CG201120C000300002020-10-21 1:17PM EDT30.000.270.000.000.00-101,1026.25%
CG201120C000310002020-10-19 11:47AM EDT31.000.190.000.000.00-1083212.50%
CG201120C000320002020-10-16 12:56PM EDT32.000.100.000.000.00-1089812.50%
CG201120C000330002020-10-19 11:52AM EDT33.001.060.000.000.00-152712.50%
CG201120C000340002020-10-19 11:52AM EDT34.001.010.000.000.00-1520825.00%
CG201120C000350002020-09-04 11:36AM EDT35.000.100.000.700.00-42770.70%
CG201120C000370002020-06-17 3:11PM EDT37.001.000.200.800.00-101490.14%
CG201120C000400002020-10-19 3:11PM EDT40.000.070.000.000.00-12,31225.00%
CG201120C000450002020-10-14 12:30PM EDT45.000.060.000.000.00-51150.00%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG201120P000170002020-07-09 4:58PM EDT17.004.350.000.350.00--2108.01%
CG201120P000180002020-07-09 4:58PM EDT18.001.070.150.400.00--1108.20%
CG201120P000190002020-10-21 1:19PM EDT19.000.010.000.000.00-12025.00%
CG201120P000200002020-10-06 12:34PM EDT20.000.150.000.000.00-136925.00%
CG201120P000210002020-10-08 9:30AM EDT21.000.370.000.000.00-2725.00%
CG201120P000220002020-10-06 12:31PM EDT22.000.350.000.000.00-215425.00%
CG201120P000230002020-10-21 1:19PM EDT23.000.250.000.000.00-13412.50%
CG201120P000240002020-10-21 1:18PM EDT24.000.330.000.000.00-280212.50%
CG201120P000250002020-10-21 1:37PM EDT25.000.530.000.000.00-5716.25%
CG201120P000260002020-10-21 3:42PM EDT26.000.800.000.000.00-141,0336.25%
CG201120P000270002020-10-21 1:37PM EDT27.001.170.000.000.00-6801.56%
CG201120P000280002020-10-21 1:25PM EDT28.001.710.000.000.00-1130.00%
CG201120P000290002020-10-19 9:33AM EDT29.001.950.000.000.00-10250.00%
CG201120P000300002020-07-09 4:58PM EDT30.0013.302.903.100.00--1044.87%
CG201120P000310002020-10-19 4:15PM EDT31.004.730.000.000.00--100.00%
CG201120P000330002020-07-09 4:58PM EDT33.0017.064.505.200.00--40.00%
CG201120P000350002020-06-24 1:30PM EDT35.007.705.009.400.00-15132.32%