U.S. markets closed

The Carlyle Group Inc. (CG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.07+0.26 (+0.90%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CG201218C000150002020-07-09 3:58PM EST15.007.210.000.000.00-30100.00%
CG201218C000190002020-07-09 3:58PM EST19.004.000.000.000.00--10.00%
CG201218C000200002020-09-09 9:37AM EST20.005.506.207.700.00-60610.00%
CG201218C000210002020-06-26 12:12PM EST21.007.156.709.900.00-510121.48%
CG201218C000220002020-07-09 3:58PM EST22.008.700.000.000.00-500.00%
CG201218C000230002020-10-02 12:04PM EST23.003.232.352.650.00-1180.00%
CG201218C000240002020-11-24 2:12PM EST24.004.903.406.300.00-119152.15%
CG201218C000250002020-11-13 12:33PM EST25.002.903.904.200.00-614957.81%
CG201218C000260002020-11-20 9:51AM EST26.002.501.954.200.00-111109.67%
CG201218C000270002020-12-01 9:41AM EST27.002.102.002.950.00-14652.93%
CG201218C000280002020-12-04 9:47AM EST28.001.371.251.55-0.07-4.86%4044841.21%
CG201218C000290002020-12-04 1:23PM EST29.000.650.600.900.00-22,13038.09%
CG201218C000300002020-12-04 12:40PM EST30.000.300.200.35-0.05-14.29%154,39931.25%
CG201218C000310002020-11-30 10:35AM EST31.000.080.050.150.00-82,40432.03%
CG201218C000320002020-11-10 11:34AM EST32.000.050.000.100.00-11,16237.50%
CG201218C000350002020-11-23 12:18PM EST35.000.020.000.050.00-1019053.13%
CG201218C000370002020-11-19 12:16PM EST37.000.050.000.100.00-1006,16165.63%
CG201218C000400002020-11-20 9:52AM EST40.000.150.003.800.00-53,447218.36%
CG201218C000450002020-11-20 9:52AM EST45.000.120.003.600.00-541251.56%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CG201218P000130002020-07-09 3:58PM EST13.000.430.000.000.00--1050.00%
CG201218P000150002020-10-21 12:21PM EST15.000.080.000.050.00-1109150.00%
CG201218P000160002020-07-09 3:58PM EST16.000.830.000.000.00--1050.00%
CG201218P000170002020-08-04 12:27PM EST17.000.400.003.900.00-710360.35%
CG201218P000180002020-09-29 11:25AM EST18.000.220.050.200.00-1019145.70%
CG201218P000190002020-06-24 9:38AM EST19.000.750.200.650.00--20176.56%
CG201218P000200002020-11-20 10:01AM EST20.000.030.000.050.00-515389.84%
CG201218P000210002020-10-26 11:40AM EST21.000.330.000.250.00-464105.47%
CG201218P000220002020-11-18 1:13PM EST22.000.050.000.350.00-298100.39%
CG201218P000230002020-12-04 9:58AM EST23.000.010.001.45-0.04-80.00%77136.72%
CG201218P000240002020-11-20 12:08PM EST24.000.080.000.250.00-26068.95%
CG201218P000250002020-11-30 9:37AM EST25.000.090.000.100.00-51,22254.30%
CG201218P000260002020-11-30 10:21AM EST26.000.150.000.200.00-25252.54%
CG201218P000270002020-11-27 10:20AM EST27.000.280.050.200.00-17239.75%
CG201218P000280002020-12-04 9:58AM EST28.000.450.250.40+0.10+28.57%729637.11%
CG201218P000290002020-12-01 9:49AM EST29.000.800.550.850.00-16438.97%
CG201218P000300002020-12-02 9:53AM EST30.001.351.151.60-0.16-10.60%-246.48%
CG201218P000310002020-11-20 2:47PM EST31.003.051.553.600.00-202059.86%