Australia markets open in 2 hours 53 minutes

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.18+0.90 (+2.63%)
At close: 04:00PM EST
35.50 +0.32 (+0.91%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG231215C000350002023-12-01 3:46PM EST2023-12-150.800.800.90+0.39+95.12%513,15230.57%
CG240119C000350002023-12-01 3:55PM EST2024-01-191.501.501.55+0.45+42.86%764,51428.74%
CG240216C000350002023-12-01 1:29PM EST2024-02-162.132.052.15+0.41+23.84%12616332.25%
CG240315C000350002023-12-01 1:29PM EST2024-03-152.362.302.40+0.46+24.21%462230.93%
CG240621C000350002023-12-01 12:35PM EST2024-06-213.203.203.40+1.30+68.42%1727931.84%
CG250117C000350002023-12-01 11:53AM EST2025-01-174.784.705.10+0.23+5.05%21,95633.85%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG231215P000350002023-12-01 3:49PM EST2023-12-150.600.550.65-0.28-31.82%5663027.88%
CG240119P000350002023-12-01 2:41PM EST2024-01-191.151.051.15-0.25-17.86%1168724.41%
CG240216P000350002023-12-01 12:42PM EST2024-02-161.701.701.80-0.30-15.00%17617829.59%
CG240315P000350002023-11-22 10:33AM EST2024-03-153.501.952.050.00-119028.66%
CG240621P000350002023-11-28 9:46AM EST2024-06-213.112.802.900.00-1428.76%
CG250117P000350002023-11-30 10:06AM EST2025-01-174.384.104.400.00-25130.34%