U.S. markets close in 2 hours 29 minutes

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.56+0.19 (+0.39%)
As of 1:31PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CG210820C000350002021-07-29 12:48PM EDT35.0014.7813.2013.700.00-1991.21%
CG210820C000360002021-08-03 9:30AM EDT36.0013.2712.2012.700.00-2484.77%
CG210820C000380002021-07-29 1:08PM EDT38.0012.0010.2011.500.00-5484.67%
CG210820C000390002021-07-19 2:58PM EDT39.004.809.309.700.00-2265.43%
CG210820C000400002021-08-04 1:19PM EDT40.008.228.508.700.00-24059.38%
CG210820C000410002021-08-05 12:12PM EDT41.007.707.507.80+0.39+5.34%235960.55%
CG210820C000420002021-08-03 11:28AM EDT42.006.866.306.70+0.91+15.29%41047.07%
CG210820C000430002021-07-26 11:12AM EDT43.004.305.305.700.00-43241.02%
CG210820C000440002021-08-03 2:08PM EDT44.003.924.404.700.00-304034.96%
CG210820C000450002021-08-04 2:04PM EDT45.003.203.503.800.00-611333.89%
CG210820C000460002021-08-05 1:08PM EDT46.002.782.552.75+0.28+11.20%619524.81%
CG210820C000470002021-08-05 1:08PM EDT47.001.921.701.90+0.32+20.00%615222.95%
CG210820C000480002021-08-05 1:08PM EDT48.001.111.051.25+0.06+5.71%213023.39%
CG210820C000490002021-08-05 9:39AM EDT49.000.700.600.75+0.10+16.67%29423.39%
CG210820C000500002021-08-05 11:17AM EDT50.000.350.300.45+0.05+16.67%3641024.56%
CG210820C000550002021-08-03 3:37PM EDT55.000.030.000.050.00-5820532.81%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CG210820P000380002021-07-06 9:30AM EDT38.000.070.000.000.00-4425.00%
CG210820P000390002021-06-22 3:13PM EDT39.000.230.001.750.00--10108.45%
CG210820P000400002021-07-29 11:09AM EDT40.000.170.000.900.00-1479.98%
CG210820P000410002021-07-28 9:30AM EDT41.000.050.000.900.00-1372.46%
CG210820P000420002021-08-03 11:39AM EDT42.000.150.050.250.00-202654.59%
CG210820P000430002021-07-29 3:16PM EDT43.000.110.000.500.00-1359.67%
CG210820P000440002021-08-02 3:26PM EDT44.000.150.100.200.00-17838.57%
CG210820P000450002021-07-30 3:31PM EDT45.000.140.150.300.00-25636.52%
CG210820P000460002021-08-04 9:30AM EDT46.000.400.250.350.00-14031.15%
CG210820P000470002021-08-03 9:54AM EDT47.000.700.400.550.00-17829.30%
CG210820P000480002021-08-04 1:17PM EDT48.001.050.700.900.00-1111628.76%
CG210820P000490002021-08-05 9:30AM EDT49.001.351.251.45-0.35-20.59%105129.88%
CG210820P000500002021-08-03 11:43AM EDT50.002.151.852.400.00-21,30738.33%
CG210820P000550002021-07-30 9:50AM EDT55.004.754.508.300.00-13100.73%
CG210820P000650002021-07-30 9:50AM EDT65.0014.9016.6016.800.00-2288.87%