Quote for CG (THE CARLYLE GROUP L.P. COMMON)

Data as of Oct 28, 2026

Last

39.06

Change

+0.53

Open

38.50

Previous

38.53

High

39.10

Low

38.26

Bid

-

Ask

-

Volume

1,998,977

Trades

-

Dividend

0.42

Yield

7.74%

Ex-Div

Aug 10, 2017

Impl Vol

0.445

Hist Vol

0.363

Opt Volume

669

Open Int

107,870

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Oct 16 '26 42.50	0.15	0.15	0.40%	0	0.56
Oct 16 '26 35.00	3.10	0.30	0.79%	0	0.54
Nov 20 '26 32.50	6.05	0.75	1.98%	1	0.53
Dec 18 '26 35.00	4.70	1.90	5.03%	2	0.48

Straddles

Call	Put	Price	ITM
Nov 20 '26 32.50	Nov 20 '26 32.50	6.65	5.30
Oct 16 '26 35.00	Oct 16 '26 35.00	3.30	2.80
Jan 21 '28 35.00	Jan 21 '28 35.00	15.40	2.80
Nov 20 '26 35.00	Nov 20 '26 35.00	5.23	2.80

Bull Put Spreads

Short	Long	Credit	Width
Nov 20 '26 42.50	Nov 20 '26 40.00	2.10	2.50
Oct 16 '26 45.00	Oct 16 '26 40.00	4.78	5.00
Oct 16 '26 42.50	Oct 16 '26 40.00	2.29	2.50
Nov 20 '26 45.00	Nov 20 '26 40.00	4.10	5.00

Bear Call Spreads

Short	Long	Credit	Width
Oct 16 '26 35.00	Oct 16 '26 40.00	2.80	5.00
Jan 21 '28 35.00	Jan 21 '28 42.50	4.45	7.50
Nov 20 '26 32.50	Nov 20 '26 42.50	5.25	10.00
Jan 21 '28 37.50	Jan 21 '28 42.50	3.25	5.00

Bull Call Spreads

Short	Long	Debit	Width
Oct 16 '26 45.00	Oct 16 '26 35.00	-2.90	10.00
Dec 18 '26 35.00	Dec 18 '26 32.50	-1.51	2.50
Oct 16 '26 42.50	Oct 16 '26 35.00	-2.95	7.50
Mar 19 '27 45.00	Mar 19 '27 37.50	-2.45	7.50

Bear Put Spreads

Short	Long	Debit	Width
Oct 16 '26 35.00	Oct 16 '26 40.00	-2.14	5.00
Oct 16 '26 35.00	Oct 16 '26 42.50	-4.43	7.50
Oct 16 '26 35.00	Oct 16 '26 37.50	-0.54	2.50
Nov 20 '26 32.50	Nov 20 '26 40.00	-2.90	7.50

Calendar Call Spreads

Short	Long	Debit	Months
Nov 20 '26 32.50	Jan 19 '29 32.50	-6.95	26
Oct 16 '26 42.50	Jan 21 '28 42.50	-5.30	15
Jan 15 '27 32.50	Jan 19 '29 32.50	-6.23	24
Nov 20 '26 40.00	Jan 19 '29 40.00	-7.50	26

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 42.50	Dec 18 '26 42.50	-0.20	1
Nov 20 '26 42.50	Jan 15 '27 42.50	-0.65	2
Nov 20 '26 32.50	Dec 18 '26 32.50	-0.22	1
Nov 20 '26 37.50	Mar 19 '27 37.50	-1.65	4