The Carlyle Group Inc. CG
39.90 USD -2.85 (-6.68%)
At closeNov 5, 2026, 4:00 PM EST
39.96 +0.06 +0.16%
After hours · Nov 5, 4:00 PM ET
38.85 Day range 42.86
35.41 52-week range 67.30
- YTD
- -32.51%
- 1 year
- -23.35%
CG options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 11.60 | 13.10 | 8.60 | 0.00% | — | 1 | 153.5% | 27.50 | 0.00 | 0.05 | 0.10 | 0.00% | 13 | 31 | 79.7% | ||
| 9.20 | 10.30 | 6.60 | 0.00% | — | 1 | 104.9% | 30.00 | 0.00 | 0.40 | 0.05 | 0.00% | 1,800 | 1,823 | 92.0% | ||
| 6.70 | 7.90 | 4.60 | 0.00% | 5 | 31 | 88.3% | 32.50 | 0.05 | 0.45 | 0.15 | +114.29% | 51 | 3,497 | 75.2% | ||
| 4.60 | 5.50 | 4.41 | -42.95% | 16 | 180 | 69.7% | 35.00 | 0.20 | 0.40 | 0.20 | 0.00% | 23 | 6,092 | 57.0% | ||
| 2.90 | 3.30 | 2.97 | -21.84% | 11 | 581 | 56.0% | 37.50 | 0.70 | 0.85 | 0.90 | +80.00% | 76 | 3,667 | 53.7% | ||
| 1.35 | 1.65 | 1.47 | -55.45% | 66 | 1,562 | 50.0% | 40.00 | 1.60 | 2.05 | 1.79 | +72.12% | 10 | 1,099 | 54.1% | ||
| 0.45 | 0.70 | 0.60 | -68.42% | 150 | 1,746 | 48.6% | 42.50 | 3.20 | 3.70 | 2.89 | +49.74% | 3 | 76 | 55.8% | ||
| 0.15 | 0.25 | 0.23 | -75.00% | 4 | 1,404 | 48.1% | 45.00 | 5.10 | 6.90 | 7.30 | 0.00% | 10 | 13 | 78.6% | ||
| 0.00 | 0.55 | 0.45 | 0.00% | 196 | 274 | 64.3% | 47.50 | 8.00 | 10.20 | 7.35 | 0.00% | — | 3 | 119.0% | ||
| 0.00 | 0.25 | 0.15 | 0.00% | 680 | 1,193 | 64.8% | 50.00 | 9.30 | 11.50 | 7.90 | 0.00% | 1 | 2 | 83.0% | ||