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.

Bear Put Spreads

show all panels more…

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
Nov 20 '26 37.50	Nov 20 '26 40.00	-1.20	2.50
Jan 21 '28 35.00	Jan 21 '28 42.50	-3.20	7.50
Nov 20 '26 35.00	Nov 20 '26 40.00	-2.32	5.00
Oct 16 '26 37.50	Oct 16 '26 40.00	-1.60	2.50
Jan 21 '28 37.50	Jan 21 '28 42.50	-2.10	5.00
Mar 19 '27 32.50	Mar 19 '27 37.50	-1.85	5.00
Jan 21 '28 32.50	Jan 21 '28 42.50	-4.50	10.00
Mar 19 '27 32.50	Mar 19 '27 42.50	-4.95	10.00
Jan 15 '27 32.50	Jan 15 '27 40.00	-3.23	7.50
Mar 19 '27 32.50	Mar 19 '27 40.00	-3.40	7.50
Dec 18 '26 37.50	Dec 18 '26 40.00	-1.28	2.50
Nov 20 '26 32.50	Nov 20 '26 35.00	-0.58	2.50
Dec 18 '26 32.50	Dec 18 '26 40.00	-3.18	7.50
Jan 21 '28 35.00	Jan 21 '28 40.00	-2.20	5.00
Dec 18 '26 37.50	Dec 18 '26 42.50	-3.07	5.00
Mar 19 '27 32.50	Mar 19 '27 35.00	-0.79	2.50
Jan 15 '27 32.50	Jan 15 '27 42.50	-5.03	10.00
Dec 18 '26 32.50	Dec 18 '26 42.50	-4.98	10.00
Jan 15 '27 37.50	Jan 15 '27 40.00	-1.28	2.50
Dec 18 '26 35.00	Dec 18 '26 40.00	-2.45	5.00
Jan 15 '27 35.00	Jan 15 '27 40.00	-2.47	5.00
Mar 19 '27 35.00	Mar 19 '27 37.50	-1.06	2.50
Nov 20 '26 32.50	Nov 20 '26 37.50	-1.70	5.00
Jan 15 '27 32.50	Jan 15 '27 35.00	-0.76	2.50
Jan 21 '28 37.50	Jan 21 '28 40.00	-1.10	2.50
Dec 18 '26 35.00	Dec 18 '26 42.50	-4.25	7.50
Jan 19 '29 37.50	Jan 19 '29 40.00	-0.90	2.50
Nov 20 '26 32.50	Nov 20 '26 42.50	-5.00	10.00
Mar 19 '27 35.00	Mar 19 '27 42.50	-4.16	7.50
Jan 21 '28 32.50	Jan 21 '28 40.00	-3.50	7.50
Jan 15 '27 37.50	Jan 15 '27 42.50	-3.08	5.00
Jan 15 '27 32.50	Jan 15 '27 37.50	-1.95	5.00
Oct 16 '26 37.50	Oct 16 '26 42.50	-3.89	5.00
Jan 21 '28 35.00	Jan 21 '28 37.50	-1.10	2.50
Jan 15 '27 35.00	Jan 15 '27 42.50	-4.27	7.50
Dec 18 '26 32.50	Dec 18 '26 35.00	-0.73	2.50