Breaking News

Carlyle Group Inc (CG)

	Symbol	Exchange	Currency
	CG	NASDAQ	USD	Real-time
	3VU	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

52.85 +0.09 +0.17%

07/12 - Closed. Currency in USD

After Hours

52.85

0.00

0.00%

5:40:18 - Real-time Data

Type: Equity

Market: United States

Volume: 1,604,190
Bid/Ask: 0.00 / 0.00
Day's Range: 52.41 - 53.24

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Carlyle Group Option Chain

Get free option data for CG. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Carlyle Group options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 06, 2024 21:19 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	30.9	34.9	0	20.00	0	0%	0	0.05	0
CG Call 20.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCG\|20241220\|20.00C Delta0.9962 Imp Vol1.9987 Bid30.9 Gamma0.0005 Theoretical32.9 Ask34.9 Theta-0.0072 Intrinsic Value32.85 Volume0 Vega0.0011 Time Value-32.85 Open Interest0 Rho0.0033 Delta / Theta-137.8511 CG Put 20.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCG\|20241220\|20.00P Delta-0.0035 Imp Vol1.9872 Bid0 Gamma0.0005 Theoretical0.03 Ask0.05 Theta-0.0078 Intrinsic Value-32.85 Volume0 Vega0.0011 Time Value32.85 Open Interest0 Rho-0.0001 Delta / Theta0.4539
20.47	0%	28.3	32.4	0	22.50	0	0%	0	0.75	0
CG Call 22.50 Exp: Dec 20, 2024 Last: 20.47 Chg.: 0% SymbolCG\|20241220\|22.50C Delta0.9267 Imp Vol4.1685 Bid28.3 Gamma0.0032 Theoretical32.4 Ask32.4 Theta-0.2121 Intrinsic Value30.35 Volume0 Vega0.0143 Time Value-9.88 Open Interest0 Rho0.0053 Delta / Theta-4.37 CG Put 22.50 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCG\|20241220\|22.50P Delta-0.0289 Imp Vol2.6693 Bid0 Gamma0.0024 Theoretical0.38 Ask0.75 Theta-0.0649 Intrinsic Value-30.35 Volume0 Vega0.0068 Time Value30.35 Open Interest0 Rho-0.0007 Delta / Theta0.4445
0	0%	25.8	29.9	0	25.00	0.33	0%	0	0.75	0
CG Call 25.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolCG\|20241220\|25.00C Delta0.9172 Imp Vol3.7368 Bid25.8 Gamma0.0039 Theoretical29.9 Ask29.9 Theta-0.2088 Intrinsic Value27.85 Volume0 Vega0.0157 Time Value-27.85 Open Interest0 Rho0.006 Delta / Theta-4.3933 CG Put 25.00 Exp: Dec 20, 2024 Last: 0.33 Chg.: 0% SymbolCG\|20241220\|25.00P Delta-0.0326 Imp Vol2.3761 Bid0 Gamma0.003 Theoretical0.38 Ask0.75 Theta-0.0639 Intrinsic Value-27.85 Volume0 Vega0.0075 Time Value28.18 Open Interest16 Rho-0.0007 Delta / Theta0.5098
					52.85	Price @ Dec 06, 2024 21:19 GMT
0.5	-16.67%	0.4	0.6	28	55.00	2.25	0%	2.45	2.65	0
CG Call 55.00 Exp: Dec 20, 2024 Last: 0.5 Chg.: -16.67% SymbolCG\|20241220\|55.00C Delta0.268 Imp Vol0.304 Bid0.4 Gamma0.1046 Theoretical0.5 Ask0.6 Theta-0.0377 Intrinsic Value-2.15 Volume28 Vega0.0341 Time Value2.65 Open Interest1,982 Rho0.0052 Delta / Theta-7.1058 CG Put 55.00 Exp: Dec 20, 2024 Last: 2.25 Chg.: 0% SymbolCG\|20241220\|55.00P Delta-0.7411 Imp Vol0.2942 Bid2.45 Gamma0.1069 Theoretical2.55 Ask2.65 Theta-0.0333 Intrinsic Value2.15 Volume0 Vega0.0334 Time Value0.1 Open Interest97 Rho-0.0123 Delta / Theta22.2833
0.1	0%	0.05	0.2	1	57.50	7.4	0%	3.2	6.7	0
CG Call 57.50 Exp: Dec 20, 2024 Last: 0.1 Chg.: 0% SymbolCG\|20241220\|57.50C Delta0.0758 Imp Vol0.29 Bid0.05 Gamma0.0475 Theoretical0.1 Ask0.2 Theta-0.0155 Intrinsic Value-4.65 Volume1 Vega0.0148 Time Value4.75 Open Interest151 Rho0.0015 Delta / Theta-4.8884 CG Put 57.50 Exp: Dec 20, 2024 Last: 7.4 Chg.: 0% SymbolCG\|20241220\|57.50P Delta-0.836 Imp Vol0.4187 Bid3.2 Gamma0.0574 Theoretical4.95 Ask6.7 Theta-0.036 Intrinsic Value4.65 Volume0 Vega0.0255 Time Value2.75 Open Interest3 Rho-0.0136 Delta / Theta23.2261
0.3	0%	0	0.75	0	60.00	9.85	0%	6.3	8.2	0
CG Call 60.00 Exp: Dec 20, 2024 Last: 0.3 Chg.: 0% SymbolCG\|20241220\|60.00C Delta0.1352 Imp Vol0.5548 Bid0 Gamma0.0378 Theoretical0.38 Ask0.75 Theta-0.0449 Intrinsic Value-7.15 Volume0 Vega0.0225 Time Value7.45 Open Interest102 Rho0.0026 Delta / Theta-3.0097 CG Put 60.00 Exp: Dec 20, 2024 Last: 9.85 Chg.: 0% SymbolCG\|20241220\|60.00P Delta-0.9219 Imp Vol0.4455 Bid6.3 Gamma0.0321 Theoretical7.25 Ask8.2 Theta-0.0218 Intrinsic Value7.15 Volume0 Vega0.0149 Time Value2.7 Open Interest5 Rho-0.0123 Delta / Theta42.284

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

CG Comments

Write your thoughts about Carlyle Group Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,729.14	+0.00	+0.00%
Nikkei 225	39,187.50	+119.00	+0.30%
Shanghai	3,403.20	-0.88	-0.03%
US 500	6,085.9	-4.4	-0.07%
US Tech 100	21,602.6	-15.5	-0.07%
DAX	20,384.61	+25.81	+0.13%
Dollar Index	105.700	-0.034	-0.03%

Crude Oil WTI	67.39	+0.19	+0.28%
Brent Oil	71.31	+0.19	+0.27%
Natural Gas	3.250	+0.174	+5.66%
Gold	2,669.59	+9.99	+0.38%
Silver	31.740	+0.152	+0.48%
US Soybeans	991.50	-2.25	-0.23%
Copper	4.2052	+0.0062	+0.15%

Philippines 2Y	5.963	+0.000	+0.00%
Philippines 10Y	5.941	+0.000	+0.00%
Philippines 20Y	6.126	+0.000	+0.00%
U.S. 2Y	4.104	+0.006	+0.15%
U.S. 10Y	4.142	-0.007	-0.17%
U.S. 30Y	4.333	+0.002	+0.05%
Germany 10Y	2.1125	-0.0025	0.00%

Alphabet C	176.49	+2.18	+1.25%
Golden Haven	2,246.00	0.00	0.00%
Anheuser Busch ADR	52.91	-0.22	-0.41%
Booking	5,300.34	+21.15	+0.40%
Apple	242.84	-0.20	-0.08%
Alibaba ADR	85.93	+1.78	+2.12%
Tesla	389.22	+19.73	+5.34%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CG	52.85	+0.09	+0.17%

Market Movers

Name	Last	Chg. %
Bank of the Philippine Islands	130.00	+0.00%
Dito CME Holdings	1.2600	0.00%
BDO Unibank	151.60	0.00%
International Container	391.000	+0.00%
Ayala Land	28.400	0.00%
SM Investments	915.00	+0.00%
SM Prime	26.700	+0.00%

Name	Last	Chg. %
Globe Telecom Pref	2,116.00	+0.00%
Ayala Pref	648.00	+0.00%
LMG Chemicals	0.199	+0.00%
Bright Kindle	0.890	+0.00%
Pacifica	1.600	+0.00%
Lepanto Consolidated	0.0680	+0.00%
Metro Alliance Holdings Equities	0.95	+0.00%

Name	Last	Chg. %
Del Monte Pacific Pref	3.970	0.00%
Easycall Communications	2.000	0.00%
Dito CME Holdings	1.2600	0.00%
Steniel Manufacturing	1.52	0.00%
Cemex Holdings	1.74	0.00%
MRC Allied	0.890	0.00%
Solid Group	0.970	0.00%