$57.46
-0.34-0.59%
Last update: Dec 16, 10:58 AM
Comments
Loading...
Carlyle Group (NASDAQ:CG) Stock, Option Chain
Option chain shows key data for Carlyle Group's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Carlyle Group.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid38.9
Ask41.4
volume0
Intrest0
Strike
17.5
17.5
Last Price0.44Apr 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest18
Last Price32.8Dec 10, 2024
Change
-0%
Bid36.2
Ask39.1
volume0
Intrest0
Strike
20
20
Last Price0.03Dec 01, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest274
Last Price-
Change
-
Bid33.8
Ask36.6
volume0
Intrest0
Strike
22.5
22.5
Last Price0.28Dec 01, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest12
Last Price-
Change
-
Bid31.4
Ask34.2
volume0
Intrest0
Strike
25
25
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest257
Last Price-
Change
-
Bid28.9
Ask31.4
volume0
Intrest0
Strike
27.5
27.5
Last Price0.03Nov 26, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest838
Last Price14Sep 25, 2024
Change
-0%
Bid26.4
Ask29.3
volume0
Intrest1
Strike
30
30
Last Price0.02Sep 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest620
Last Price19.7Nov 07, 2025
Change
-0%
Bid23.9
Ask26.4
volume0
Intrest96
Strike
32.5
32.5
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest43
Last Price17.2Nov 07, 2025
Change
-0%
Bid21.4
Ask23.9
volume0
Intrest17
Strike
35
35
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest203
Last Price17.66Nov 12, 2025
Change
-0%
Bid18.5
Ask20.5
volume0
Intrest3
Strike
37.5
37.5
Last Price0.3Nov 03, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest112
Last Price17.6Dec 10, 2025
Change
-0%
Bid16.4
Ask19.5
volume0
Intrest97
Strike
40
40
Last Price0.5Dec 11, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest395
Last Price10.95Nov 26, 2025
Change
-0%
Bid13.9
Ask16.3
volume0
Intrest171
Strike
42.5
42.5
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest299
Last Price9.56Dec 02, 2025
Change
-0%
Bid11.2
Ask13.7
volume0
Intrest99
Strike
45
45
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest2843
Last Price6.95Dec 01, 2025
Change
-0%
Bid8.7
Ask11.2
volume0
Intrest215
Strike
47.5
47.5
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest1078
Last Price7.8Dec 15, 2025
Change
-0%
Bid6.3
Ask8.8
volume0
Intrest305
Strike
50
50
Last Price0.1Dec 10, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest2848
Last Price5.21Dec 15, 2025
Change
-0%
Bid4
Ask6.3
volume0
Intrest738
Strike
52.5
52.5
Last Price0.15Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest131
Last Price2.8Dec 15, 2025
Change
-0%
Bid2
Ask3.5
volume0
Intrest640
Strike
55
55
Last Price0.35Dec 15, 2025
Change
-0%
Bid0.05
Ask0.65
volume0
Intrest782
Last Price1Dec 16, 2025
Change
0.1915.97%
Bid0.8
Ask1.15
volume2
Intrest564
Strike
57.5
57.5
Last Price0.87Dec 15, 2025
Change
-0%
Bid0.85
Ask1.3
volume0
Intrest259
Last Price0.45Dec 16, 2025
Change
0.1973.08%
Bid0.15
Ask0.3
volume2
Intrest1634
Strike
60
60
Last Price1.15Dec 11, 2025
Change
-0%
Bid1.65
Ask3.6
volume0
Intrest109
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2327
Strike
62.5
62.5
Last Price11.4Nov 21, 2025
Change
-0%
Bid3.9
Ask6
volume0
Intrest23
Last Price0.16Dec 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest685
Strike
65
65
Last Price7.55Dec 15, 2025
Change
-0%
Bid6.3
Ask8.5
volume0
Intrest11
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest710
Strike
67.5
67.5
Last Price15.81Nov 06, 2025
Change
-0%
Bid8.8
Ask11
volume0
Intrest0
Last Price0.11Dec 10, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest248
Strike
70
70
Last Price19.01Nov 04, 2025
Change
-0%
Bid11.3
Ask13.6
volume0
Intrest0
Last Price0.05Nov 19, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest91
Strike
72.5
72.5
Last Price7.6Sep 22, 2025
Change
-0%
Bid13.6
Ask16.1
volume0
Intrest0
Last Price0.38Nov 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest390
Strike
75
75
Last Price12.62Sep 24, 2025
Change
-0%
Bid15.9
Ask18.6
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest118
Strike
80
80
Last Price27.35Oct 31, 2025
Change
-0%
Bid20.9
Ask23.6
volume0
Intrest0
Last Price0.15Oct 31, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest48
Strike
85
85
Last Price-
Change
-
Bid25.9
Ask28.6
volume0
Intrest0
Last Price0.3Sep 22, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest13
Strike
90
90
Last Price-
Change
-
Bid30.9
Ask33.6
volume0
Intrest0
