Breaking News

Carlyle Group Inc (CG)

Symbol	Exchange	Currency
CG	NASDAQ	USD	Real-time
1CG	Milan	EUR	Real-time
3VU	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

49.40 +1.03 +2.13%

03:59:59 - Closed. Currency in USD

After Hours

49.91

+0.51

+1.03%

07:30:06 - Real-time Data

Type: Equity

Market: United States

Volume: 3,295,174
Bid/Ask: 0.00 / 0.00
Day's Range: 48.46 - 50.59

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

Aug 19, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18.9	20.5	0	30.00	0.04	0%	0	0.05	0
CG Call 30.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCG\|20260821\|30.00C Delta0.959 Imp Vol4.2584 Bid18.9 Gamma0.0056 Theoretical19.7 Ask20.5 Theta-0.3409 Intrinsic Value19.39 Volume0 Vega0.0032 Time Value-19.39 Open Interest0 Rho0.0012 Delta / Theta-2.8136 CG Put 30.00 Exp: Aug 21, 2026 Last: 0.04 Chg.: 0% SymbolCG\|20260821\|30.00P Delta-0.0069 Imp Vol2.8577 Bid0 Gamma0.0018 Theoretical0.03 Ask0.05 Theta-0.05 Intrinsic Value-19.39 Volume0 Vega0.0007 Time Value19.43 Open Interest13 Rho0 Delta / Theta0.1371
0	0%	16.4	18	0	32.50	0.1	0%	0	0.2	0
CG Call 32.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCG\|20260821\|32.50C Delta0.9529 Imp Vol3.6781 Bid16.4 Gamma0.0073 Theoretical17.2 Ask18 Theta-0.3295 Intrinsic Value16.89 Volume0 Vega0.0036 Time Value-16.89 Open Interest0 Rho0.0013 Delta / Theta-2.8918 CG Put 32.50 Exp: Aug 21, 2026 Last: 0.1 Chg.: 0% SymbolCG\|20260821\|32.50P Delta-0.0226 Imp Vol2.9926 Bid0 Gamma0.0049 Theoretical0.1 Ask0.2 Theta-0.1472 Intrinsic Value-16.89 Volume0 Vega0.002 Time Value16.99 Open Interest326 Rho-0.0001 Delta / Theta0.1539
0	0%	13.7	15.5	0	35.00	0	0%	0	0.2	0
CG Call 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCG\|20260821\|35.00C Delta0.9585 Imp Vol2.8598 Bid13.7 Gamma0.0085 Theoretical14.6 Ask15.5 Theta-0.2314 Intrinsic Value14.39 Volume0 Vega0.0032 Time Value-14.39 Open Interest0 Rho0.0014 Delta / Theta-4.1421 CG Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCG\|20260821\|35.00P Delta-0.0265 Imp Vol2.5306 Bid0 Gamma0.0066 Theoretical0.1 Ask0.2 Theta-0.1421 Intrinsic Value-14.39 Volume0 Vega0.0022 Time Value14.39 Open Interest35 Rho-0.0001 Delta / Theta0.1867
					49.39	Price @ Aug 19, 2026 20:14 GMT
1	300%	0.25	0.45	36	50.00	1	0%	0.7	1.15	4
CG Call 50.00 Exp: Aug 21, 2026 Last: 1 Chg.: 300% SymbolCG\|20260821\|50.00C Delta0.3532 Imp Vol0.4078 Bid0.25 Gamma0.2491 Theoretical0.35 Ask0.45 Theta-0.1389 Intrinsic Value-0.61 Volume36 Vega0.0136 Time Value1.61 Open Interest788 Rho0.0009 Delta / Theta-2.5422 CG Put 50.00 Exp: Aug 21, 2026 Last: 1 Chg.: 0% SymbolCG\|20260821\|50.00P Delta-0.6504 Imp Vol0.3984 Bid0.7 Gamma0.2542 Theoretical0.93 Ask1.15 Theta-0.1341 Intrinsic Value0.61 Volume4 Vega0.0135 Time Value0.39 Open Interest132 Rho-0.0016 Delta / Theta4.85
0.1	-9.09%	0	0.2	50	52.50	0	0%	1.95	3.5	0
CG Call 52.50 Exp: Aug 21, 2026 Last: 0.1 Chg.: -9.09% SymbolCG\|20260821\|52.50C Delta0.0961 Imp Vol0.6171 Bid0 Gamma0.0755 Theoretical0.1 Ask0.2 Theta-0.0963 Intrinsic Value-3.11 Volume50 Vega0.0062 Time Value3.21 Open Interest482 Rho0.0003 Delta / Theta-0.998 CG Put 52.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCG\|20260821\|52.50P Delta-0.9788 Imp Vol0.4024 Bid1.95 Gamma0.0348 Theoretical3.1 Ask3.5 Theta-0.0179 Intrinsic Value3.11 Volume0 Vega0.0019 Time Value-3.11 Open Interest0 Rho-0.0016 Delta / Theta54.7726
0	0%	0	0.4	0	55.00	5.4	0%	4.5	6	2
CG Call 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCG\|20260821\|55.00C Delta0.1055 Imp Vol1.1201 Bid0 Gamma0.0445 Theoretical0.2 Ask0.4 Theta-0.187 Intrinsic Value-5.61 Volume0 Vega0.0067 Time Value5.61 Open Interest567 Rho0.0003 Delta / Theta-0.5642 CG Put 55.00 Exp: Aug 21, 2026 Last: 5.4 Chg.: 0% SymbolCG\|20260821\|55.00P Delta-0.986 Imp Vol0.654 Bid4.5 Gamma0.015 Theoretical5.6 Ask6 Theta-0.0203 Intrinsic Value5.61 Volume2 Vega0.0013 Time Value-0.21 Open Interest0 Rho-0.0015 Delta / Theta48.5206

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	6,195.87	+37.53	+0.61%
Nikkei 225	66,041.00	+714.58	+1.09%
Shanghai	3,906.87	+12.45	+0.32%
US 500	7,721.8	+13.4	+0.17%
US Tech 100	29,556.5	+130.5	+0.44%
DAX	26,091.33	-37.03	-0.14%
Dollar Index	98.758	+0.027	+0.03%

Crude Oil WTI	84.49	+0.10	+0.12%
Brent Oil	91.89	+0.27	+0.29%
Natural Gas	2.790	+0.006	+0.22%
Gold	4,552.06	+6.76	+0.15%
Silver	67.258	+1.432	+2.18%
US Soybeans	1,238.63	+2.63	+0.21%
Copper	6.4818	-0.0275	-0.42%

Philippines 2Y	6.325	0.000	0.00%
Philippines 10Y	7.327	0.000	0.00%
Philippines 20Y	7.535	0.000	0.00%
U.S. 2Y	4.162	-0.017	-0.41%
U.S. 10Y	4.634	-0.019	-0.41%
U.S. 30Y	5.183	-0.011	-0.21%
Germany 10Y	3.2625	+0.0015	+0.05%

Alphabet C	341.70	+0.42	+0.12%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.13	+0.70	+0.90%
Booking	213.00	+4.75	+2.28%
Apple	316.83	+6.80	+2.19%
Alibaba ADR	128.90	+0.75	+0.59%
Tesla	351.12	+14.25	+4.23%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CG	49.40	+1.03	+2.13%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	15.3400	+7.57%	5.87M
Philex Mining	10.620	+6.52%	4.84M
Synergy Grid	30.35	+5.02%	1.41M
BDO Unibank	123.40	+1.06%	577.31K
International Container	937.000	+0.75%	157.52K
SM Investments	571.00	+0.53%	109.93K
Manila Electric	485.20	-0.82%	83.36K

Name	Last	Chg. %	Vol.
Alsons Consolidated	0.9400	+17.50%	31.58M
Liberty Flour Mills	22.450	+8.98%	0.70K
Marcventures	0.7900	+8.22%	4.61M
Philippine Realty	0.108	+8.00%	590.00K
Apex Mining	15.3400	+7.57%	5.87M
Vulcan	0.3000	+7.14%	2.30M
PHINMA	14.980	+7.00%	0.10K

Name	Last	Chg. %	Vol.
DFNN	0.630	-11.27%	179.00K
First Abacus Fin	0.510	-8.93%	51.00K
Sta Lucia Land	1.870	-5.56%	143.00K
Ferronoux Holdings	3.610	-5.25%	129.00K
Xurpas	0.193	-4.46%	220.00K
Repower Energy Dev	9.40	-4.08%	100.00
Anglo Philippine	1.050	-2.78%	407.00K