Optionistics

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

Data as of

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 QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

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

Bear Call Spreads

show all panelsmore…
ShortLongCreditWidth
Oct 16 '26 35.00Oct 16 '26 40.002.805.00
Jan 21 '28 35.00Jan 21 '28 42.504.457.50
Nov 20 '26 32.50Nov 20 '26 42.505.2510.00
Jan 21 '28 37.50Jan 21 '28 42.503.255.00
Nov 20 '26 32.50Nov 20 '26 40.004.557.50
Dec 18 '26 35.00Dec 18 '26 40.002.785.00
Nov 20 '26 32.50Nov 20 '26 35.002.002.50
Jan 15 '27 32.50Jan 15 '27 42.505.1210.00
Dec 18 '26 35.00Dec 18 '26 42.503.457.50
Jan 15 '27 32.50Jan 15 '27 37.503.275.00
Jan 21 '28 35.00Jan 21 '28 40.002.925.00
Jan 21 '28 37.50Jan 21 '28 40.001.722.50
Jan 15 '27 32.50Jan 15 '27 40.004.277.50
Dec 18 '26 35.00Dec 18 '26 37.501.602.50
Jan 15 '27 35.00Jan 15 '27 42.503.427.50
Jan 15 '27 35.00Jan 15 '27 37.501.572.50
Nov 20 '26 35.00Nov 20 '26 42.503.257.50
Jan 15 '27 35.00Jan 15 '27 40.002.575.00
Dec 18 '26 32.50Dec 18 '26 40.004.297.50
Dec 18 '26 37.50Dec 18 '26 40.001.182.50
Nov 20 '26 35.00Nov 20 '26 40.002.555.00
Dec 18 '26 32.50Dec 18 '26 42.504.9610.00
Mar 19 '27 37.50Mar 19 '27 42.502.045.00
Jan 15 '27 32.50Jan 15 '27 35.001.702.50
Dec 18 '26 37.50Dec 18 '26 42.501.855.00
Mar 19 '27 37.50Mar 19 '27 40.001.152.50
Jan 19 '29 32.50Jan 19 '29 40.004.007.50
Jan 21 '28 35.00Jan 21 '28 37.501.202.50
Jan 15 '27 37.50Jan 15 '27 42.501.855.00
Dec 18 '26 32.50Dec 18 '26 37.503.115.00
Jan 15 '27 37.50Jan 15 '27 40.001.002.50
Oct 16 '26 35.00Oct 16 '26 42.502.957.50
Dec 18 '26 32.50Dec 18 '26 35.001.512.50