NasdaqGS - Nasdaq Real Time Price USD
The Carlyle Group Inc. (CG)
47.90
+0.83
+(1.76%)
At close: May 19 at 4:00:01 PM EDT
47.90
0.00
(0.00%)
After hours: May 19 at 7:39:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250620C00027500 | 4/28/2025 12:17 PM | 27.5 | 11.50 | 19.90 | 22.50 | 0.00 | 0.00% | 10 | 0 | 149.80% |
| CG250620C00030000 | 5/6/2025 10:07 AM | 30 | 10.23 | 17.30 | 20.00 | 0.00 | 0.00% | 4 | 6 | 128.42% |
| CG250620C00032500 | 5/16/2025 3:50 PM | 32.5 | 15.00 | 14.60 | 17.50 | 0.00 | 0.00% | 27,500 | 1 | 106.45% |
| CG250620C00035000 | 5/16/2025 3:50 PM | 35 | 12.40 | 12.20 | 14.00 | 0.00 | 0.00% | 27,540 | 13 | 67.19% |
| CG250620C00037500 | 5/14/2025 3:19 PM | 37.5 | 9.51 | 9.70 | 12.40 | 0.00 | 0.00% | 6 | 3 | 75.34% |
| CG250620C00040000 | 5/16/2025 10:49 AM | 40 | 7.44 | 7.70 | 8.70 | 0.00 | 0.00% | 2 | 165 | 65.33% |
| CG250620C00042500 | 5/19/2025 2:10 PM | 42.5 | 5.80 | 5.80 | 6.10 | 0.60 | 11.54% | 12 | 1,259 | 47.61% |
| CG250620C00045000 | 5/19/2025 12:48 PM | 45 | 3.60 | 3.80 | 4.00 | 0.30 | 9.09% | 10 | 2,751 | 41.21% |
| CG250620C00047500 | 5/19/2025 3:34 PM | 47.5 | 2.03 | 2.10 | 2.35 | 0.18 | 9.73% | 1,068 | 1,695 | 38.09% |
| CG250620C00050000 | 5/19/2025 3:53 PM | 50 | 1.13 | 1.00 | 1.20 | 0.29 | 34.52% | 1,073 | 2,142 | 36.06% |
| CG250620C00052500 | 5/19/2025 2:29 PM | 52.5 | 0.45 | 0.40 | 0.55 | 0.04 | 9.76% | 39 | 123 | 35.35% |
| CG250620C00055000 | 5/16/2025 1:19 PM | 55 | 0.15 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 527 | 35.94% |
| CG250620C00057500 | 4/21/2025 3:21 PM | 57.5 | 0.24 | 0.00 | 0.20 | 0.00 | 0.00% | 186 | 629 | 41.80% |
| CG250620C00060000 | 5/9/2025 1:16 PM | 60 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 735 | 48.93% |
| CG250620C00062500 | 4/15/2025 10:17 AM | 62.5 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| CG250620C00065000 | 5/14/2025 9:33 AM | 65 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 96 | 68.46% |
| CG250620C00070000 | 3/12/2025 11:57 AM | 70 | 0.55 | 0.00 | 0.65 | 0.00 | 0.00% | 5 | 19 | 80.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CG250620P00020000 | 5/12/2025 9:30 AM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 50 | 120.31% |
| CG250620P00022500 | 5/16/2025 2:41 PM | 22.5 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 102 | 114.84% |
| CG250620P00025000 | 5/12/2025 9:38 AM | 25 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 290 | 290 | 137.50% |
| CG250620P00027500 | 5/12/2025 11:02 AM | 27.5 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 219 | 220 | 120.12% |
| CG250620P00030000 | 5/19/2025 12:28 PM | 30 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 1 | 238 | 67.97% |
| CG250620P00032500 | 5/16/2025 1:22 PM | 32.5 | 0.15 | 0.00 | 0.15 | 0.06 | 66.67% | 10 | 62,285 | 67.19% |
| CG250620P00035000 | 5/19/2025 12:28 PM | 35 | 0.09 | 0.00 | 0.20 | -0.07 | -43.75% | 1 | 566 | 58.79% |
| CG250620P00037500 | 5/15/2025 3:58 PM | 37.5 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 201 | 54.98% |
| CG250620P00040000 | 5/19/2025 2:05 PM | 40 | 0.20 | 0.15 | 0.45 | -0.05 | -20.00% | 17 | 329 | 53.86% |
| CG250620P00042500 | 5/19/2025 1:59 PM | 42.5 | 0.40 | 0.30 | 0.50 | -0.10 | -20.00% | 24 | 375 | 41.94% |
| CG250620P00045000 | 5/19/2025 3:12 PM | 45 | 0.95 | 0.85 | 0.95 | -0.05 | -5.00% | 97 | 405 | 38.09% |
| CG250620P00047500 | 5/19/2025 3:58 PM | 47.5 | 1.70 | 1.60 | 1.80 | -0.35 | -17.07% | 62 | 360 | 35.40% |
| CG250620P00050000 | 4/9/2025 9:46 AM | 50 | 16.54 | 7.70 | 8.70 | 0.00 | 0.00% | 1 | 247 | 123.51% |
| CG250620P00052500 | 5/16/2025 9:55 AM | 52.5 | 5.60 | 4.80 | 5.30 | 0.00 | 0.00% | 25 | 93 | 38.97% |
| CG250620P00055000 | 5/16/2025 9:53 AM | 55 | 8.07 | 6.40 | 9.20 | 0.00 | 0.00% | 3 | 88 | 80.03% |
| CG250620P00057500 | 2/20/2025 3:55 PM | 57.5 | 7.30 | 11.80 | 15.10 | 0.00 | 0.00% | 2 | 24 | 125.05% |
| CG250620P00060000 | 2/3/2025 11:01 AM | 60 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 32 | 0.00% |
| CG250620P00065000 | 10/28/2024 11:52 AM | 65 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
APO Apollo Global Management, Inc.
142.61
-0.86%
ARES Ares Management Corporation
168.64
-0.89%
KKR KKR & Co. Inc.
125.49
-0.33%
OWL Blue Owl Capital Inc.
19.41
-0.41%
TPG TPG Inc.
50.83
-1.30%
BX Blackstone Inc.
145.45
-0.85%
IVZ Invesco Ltd.
15.33
-0.71%
CGBD Carlyle Secured Lending, Inc.
14.39
+1.05%
BEN Franklin Resources, Inc.
22.21
-0.76%
AB AllianceBernstein Holding L.P.
40.85
+0.29%