UK markets close in 7 hours 41 minutes

The Carlyle Group L.P. (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
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG231215C000150002023-05-22 12:23PM EST15.0012.9015.4016.900.00-100.00%
CG231215C000200002023-11-30 9:39AM EST20.0014.560.000.000.00-200.00%
CG231215C000250002023-11-28 9:37AM EST25.009.850.000.000.00-500.00%
CG231215C000275002023-12-01 1:19PM EST27.507.820.000.000.00-100.00%
CG231215C000300002023-11-29 11:13AM EST30.004.740.000.000.00-1000.00%
CG231215C000325002023-12-01 1:54PM EST32.502.770.000.000.00-5600.00%
CG231215C000350002023-12-01 3:46PM EST35.000.800.000.000.00-5100.00%
CG231215C000375002023-12-01 3:47PM EST37.500.100.000.000.00-11012.50%
CG231215C000400002023-12-01 10:51AM EST40.000.050.000.000.00-5012.50%
CG231215C000450002023-11-28 9:31AM EST45.000.150.000.000.00-3025.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CG231215P000150002023-09-06 12:59PM EST15.000.050.000.100.00-111218.75%
CG231215P000175002023-11-06 9:39AM EST17.500.150.000.000.00-1050.00%
CG231215P000200002023-11-03 9:59AM EST20.000.080.000.200.00-152167.97%
CG231215P000225002023-11-17 10:19AM EST22.500.040.000.000.00-5050.00%
CG231215P000250002023-11-28 9:33AM EST25.000.010.000.000.00-2050.00%
CG231215P000275002023-11-29 2:49PM EST27.500.050.000.000.00-1025.00%
CG231215P000300002023-11-30 11:26AM EST30.000.100.000.000.00-2025.00%
CG231215P000325002023-12-01 3:49PM EST32.500.100.000.000.00-43012.50%
CG231215P000350002023-12-01 3:49PM EST35.000.600.000.000.00-5600.78%
CG231215P000375002023-12-01 12:06PM EST37.502.550.000.000.00-4100.00%
CG231215P000400002023-09-08 11:05AM EST40.007.6710.4010.700.00-3522294.68%