Australia Markets close in 3 hrs 41 mins

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.62+0.42 (+1.19%)
At close: 04:00PM EDT
35.50 -0.12 (-0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG220819C000225002022-07-19 2:58PM EDT22.5010.6011.8012.300.00--00.00%
CG220819C000250002022-08-08 12:24PM EDT25.0011.0010.509.800.00--210.00%
CG220819C000300002022-08-09 3:09PM EDT30.005.725.605.90+1.65+40.54%212113.67%
CG220819C000350002022-08-10 12:50PM EDT35.001.251.201.35+0.70+127.27%2122,46963.28%
CG220819C000400002022-08-10 12:14PM EDT40.000.030.000.05-0.02-40.00%21950057.81%
CG220819C000450002022-08-03 10:11AM EDT45.000.100.000.100.00-47115.63%
CG220819C000500002022-07-13 3:58PM EDT50.000.050.000.150.00--11167.97%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG220819P000175002022-07-01 11:32AM EDT17.500.100.000.050.00--8290.63%
CG220819P000200002022-08-09 1:56PM EDT20.000.050.000.050.00-12,005240.63%
CG220819P000225002022-08-08 1:14PM EDT22.500.050.000.050.00--7195.31%
CG220819P000250002022-08-09 1:29PM EDT25.000.050.000.100.00-50176171.88%
CG220819P000300002022-08-09 3:54PM EDT30.000.100.000.150.00-12,087100.78%
CG220819P000350002022-08-11 1:56PM EDT35.000.880.951.10-0.67-43.23%172,30488.96%
CG220819P000400002022-08-09 12:30PM EDT40.006.094.204.500.00-10112580.08%
CG220819P000500002022-07-29 3:25PM EDT50.0011.1114.2014.600.00--2139.06%