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

39.82 -0.57 -1.41%

03/10 - Closed. Currency in USD

After Hours

40.20

+0.38

+0.95%

7:30:04 - Real-time Data

Type: Equity

Market: United States

Volume: 3,466,054
Bid/Ask: 0.00 / 0.00
Day's Range: 39.66 - 41.74

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

Oct 02, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.7	11.3	0	30.00	0	0%	0	0.2	0
CG Call 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCG\|20261016\|30.00C Delta0.9214 Imp Vol1.1395 Bid9.7 Gamma0.0163 Theoretical10.5 Ask11.3 Theta-0.0461 Intrinsic Value9.82 Volume0 Vega0.0114 Time Value-9.82 Open Interest0 Rho0.0077 Delta / Theta-19.978 CG Put 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCG\|20261016\|30.00P Delta-0.035 Imp Vol0.8627 Bid0 Gamma0.0114 Theoretical0.1 Ask0.2 Theta-0.0187 Intrinsic Value-9.82 Volume0 Vega0.0061 Time Value9.82 Open Interest19 Rho-0.0005 Delta / Theta1.8716
0	0%	7.3	8.6	0	32.50	0	0%	0	0.15	0
CG Call 32.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCG\|20261016\|32.50C Delta0.9111 Imp Vol0.8525 Bid7.3 Gamma0.0239 Theoretical7.95 Ask8.6 Theta-0.038 Intrinsic Value7.32 Volume0 Vega0.0126 Time Value-7.32 Open Interest0 Rho0.0086 Delta / Theta-23.9768 CG Put 32.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCG\|20261016\|32.50P Delta-0.0366 Imp Vol0.6251 Bid0 Gamma0.0163 Theoretical0.07 Ask0.15 Theta-0.014 Intrinsic Value-7.32 Volume0 Vega0.0063 Time Value7.32 Open Interest17 Rho-0.0006 Delta / Theta2.605
0	0%	4.8	6	0	35.00	0.11	0%	0.1	0.15	24
CG Call 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCG\|20261016\|35.00C Delta0.8951 Imp Vol0.5852 Bid4.8 Gamma0.0392 Theoretical5.4 Ask6 Theta-0.0296 Intrinsic Value4.82 Volume0 Vega0.0142 Time Value-4.82 Open Interest4 Rho0.0095 Delta / Theta-30.2323 CG Put 35.00 Exp: Oct 16, 2026 Last: 0.11 Chg.: 0% SymbolCG\|20261016\|35.00P Delta-0.0701 Imp Vol0.4929 Bid0.1 Gamma0.0347 Theoretical0.13 Ask0.15 Theta-0.0186 Intrinsic Value-4.82 Volume24 Vega0.0106 Time Value4.93 Open Interest834 Rho-0.001 Delta / Theta3.7761
					39.82	Price @ Oct 02, 2026 20:13 GMT
1.6	0%	1.2	1.4	0	40.00	1.23	14.95%	1	1.2	7
CG Call 40.00 Exp: Oct 16, 2026 Last: 1.6 Chg.: 0% SymbolCG\|20261016\|40.00C Delta0.5363 Imp Vol0.3886 Bid1.2 Gamma0.1298 Theoretical1.3 Ask1.4 Theta-0.0434 Intrinsic Value-0.18 Volume0 Vega0.0312 Time Value1.78 Open Interest97 Rho0.0076 Delta / Theta-12.3469 CG Put 40.00 Exp: Oct 16, 2026 Last: 1.23 Chg.: 14.95% SymbolCG\|20261016\|40.00P Delta-0.4625 Imp Vol0.3777 Bid1 Gamma0.1336 Theoretical1.1 Ask1.2 Theta-0.0418 Intrinsic Value0.18 Volume7 Vega0.0312 Time Value1.05 Open Interest1,695 Rho-0.0066 Delta / Theta11.0661
0.44	-21.43%	0.35	0.55	13	42.50	0	0%	2.45	3.2	0
CG Call 42.50 Exp: Oct 16, 2026 Last: 0.44 Chg.: -21.43% SymbolCG\|20261016\|42.50C Delta0.2485 Imp Vol0.4018 Bid0.35 Gamma0.1002 Theoretical0.45 Ask0.55 Theta-0.0358 Intrinsic Value-2.68 Volume13 Vega0.0249 Time Value3.12 Open Interest680 Rho0.0036 Delta / Theta-6.9402 CG Put 42.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCG\|20261016\|42.50P Delta-0.7408 Imp Vol0.4191 Bid2.45 Gamma0.0982 Theoretical2.82 Ask3.2 Theta-0.0375 Intrinsic Value2.68 Volume0 Vega0.0254 Time Value-2.68 Open Interest3,671 Rho-0.0102 Delta / Theta19.7578
0.2	0%	0.05	0.45	0	45.00	0	0%	4.3	5.5	0
CG Call 45.00 Exp: Oct 16, 2026 Last: 0.2 Chg.: 0% SymbolCG\|20261016\|45.00C Delta0.1322 Imp Vol0.4984 Bid0.05 Gamma0.0546 Theoretical0.25 Ask0.45 Theta-0.03 Intrinsic Value-5.18 Volume0 Vega0.0168 Time Value5.38 Open Interest1,704 Rho0.0019 Delta / Theta-4.4079 CG Put 45.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCG\|20261016\|45.00P Delta-0.9422 Imp Vol0.3616 Bid4.3 Gamma0.0407 Theoretical4.9 Ask5.5 Theta-0.011 Intrinsic Value5.18 Volume0 Vega0.009 Time Value-5.18 Open Interest208 Rho-0.01 Delta / Theta85.4878

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:

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 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	5,629.03	-0.44	-0.01%
Nikkei 225	68,309.46	-647.26	-0.94%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,722.5	+55.8	+0.73%
US Tech 100	30,798.1	+296.5	+0.97%
DAX	25,231.20	+291.85	+1.17%
Dollar Index	101.697	-0.023	-0.02%

Crude Oil WTI	91.26	-1.61	-1.73%
Brent Oil	102.72	+0.47	+0.46%
Natural Gas	3.040	+0.070	+2.43%
Gold	4,172.10	-30.20	-0.72%
Silver	60.710	-0.470	-0.76%
US Soybeans	1,277.25	-6.75	-0.53%
Copper	6.5800	+0.0400	+0.63%

Philippines 2Y	6.784	+0.098	+1.47%
Philippines 10Y	7.747	+0.065	+0.85%
Philippines 20Y	7.825	+0.162	+2.11%
U.S. 2Y	4.825	+0.038	+0.79%
U.S. 10Y	5.277	+0.043	+0.82%
U.S. 30Y	5.630	+0.027	+0.48%
Germany 10Y	3.4545	-0.0657	-1.87%

Alphabet C	340.35	+5.42	+1.62%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	73.43	+0.41	+0.56%
Booking	159.02	-1.26	-0.79%
Apple	333.69	+3.37	+1.02%
Alibaba ADR	105.85	-1.60	-1.49%
Tesla	370.59	+16.48	+4.65%

Recent Quotes

Name	Price	Chg.	Chg. %
CG	39.82	-0.57	-1.41%
171010	2,635	+30	+1.15%
Canary XRP	15.59	-0.32	-2.01%

Market Movers

Name	Last	Chg. %	Vol.
PNB Holdings Corporation	1.20	0.00%	241.69M
Universal Robina	56.90	-1.04%	4.83M
BDO Unibank	110.60	+0.27%	2.87M
International Container	860.000	-0.81%	1.87M
SM Investments	495.00	+0.61%	825.80K
Ayala	515.00	-1.53%	692.87K
Globe Telecom	1,554.00	+1.24%	142.93K

Name	Last	Chg. %	Vol.
Cebu Air Pref	27.60	+25.45%	73.70K
IPM	1.980	+13.14%	10.00K
DFNN	0.670	+9.84%	9.00K
Seafront Resources	2.380	+7.69%	10.00K
Cebu Air	19.580	+6.76%	491.50K
DigiPlus Interactive	8.000	+5.96%	3.63M
Araneta Properties	0.280	+5.66%	30.00K

Name	Last	Chg. %	Vol.
Pacifica	1.350	-18.18%	48.00K
Asiabest Group A	27.900	-15.45%	351.70K
Manila Mining B	0.0083	-10.75%	1.00M
LBC Express	10.000	-9.09%	3.10K
Atok Big Wedge	1.960	-7.55%	3.00K
Lepanto Consolidated Mining B	0.2210	-7.53%	190.00K
Supercity Realty Dev	30.70	-7.25%	0.50K