UK markets closed

The Carlyle Group L.P. (CG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.95-1.23 (-4.36%)
At close: 04:00PM EDT
26.97 +0.02 (+0.07%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG221021C000250002022-09-23 12:17PM EDT25.002.612.652.80-2.99-53.39%104554.39%
CG221021C000300002022-09-23 3:58PM EDT30.000.450.350.50-0.21-31.82%7316350.20%
CG221021C000350002022-09-23 12:50PM EDT35.000.100.000.15+0.04+66.67%631,93454.10%
CG221021C000400002022-09-23 11:08AM EDT40.000.050.000.05+0.02+66.67%19763.28%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG221021P000175002022-08-31 2:57PM EDT17.500.050.000.150.00-2286.72%
CG221021P000200002022-09-19 9:30AM EDT20.000.050.050.200.00-2570.70%
CG221021P000225002022-09-23 3:26PM EDT22.500.300.250.40+0.15+100.00%22962.40%
CG221021P000250002022-09-23 3:48PM EDT25.000.700.650.80+0.25+55.56%3,7467052.44%
CG221021P000300002022-09-23 3:21PM EDT30.003.603.303.60+1.13+45.75%2362,33452.34%
CG221021P000350002022-09-19 3:32PM EDT35.004.007.908.300.00-373150.39%
CG221021P000400002022-08-26 10:42AM EDT40.006.3612.9013.300.00-2070.31%
CG221021P000450002022-09-08 1:54PM EDT45.0012.5017.9018.400.00-3096.88%
CG221021P000500002022-08-31 12:24PM EDT50.0016.8022.8023.400.00-40101.56%