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.

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 32.50Jan 19 '29 32.50-6.9526
Oct 16 '26 42.50Jan 21 '28 42.50-5.3015
Jan 15 '27 32.50Jan 19 '29 32.50-6.2324
Nov 20 '26 40.00Jan 19 '29 40.00-7.5026
Oct 16 '26 42.50Mar 19 '27 42.50-2.315
Dec 18 '26 32.50Jan 19 '29 32.50-6.7925
Oct 16 '26 42.50Jan 15 '27 42.50-1.503
Oct 16 '26 40.00Jan 19 '29 40.00-8.7027
Jan 15 '27 40.00Jan 19 '29 40.00-6.5024
Oct 16 '26 42.50Dec 18 '26 42.50-1.102
Dec 18 '26 40.00Jan 19 '29 40.00-7.0825
Mar 19 '27 40.00Jan 19 '29 40.00-5.6522
Oct 16 '26 42.50Nov 20 '26 42.50-0.651
Jan 21 '28 40.00Jan 19 '29 40.00-2.0212
Oct 16 '26 35.00Jan 21 '28 35.00-6.8015
Nov 20 '26 32.50Dec 18 '26 32.50-0.161
Oct 16 '26 35.00Jan 15 '27 35.00-1.973
Nov 20 '26 42.50Jan 21 '28 42.50-4.6514
Oct 16 '26 35.00Nov 20 '26 35.00-0.951
Oct 16 '26 35.00Dec 18 '26 35.00-1.602
Nov 20 '26 32.50Jan 15 '27 32.50-0.722
Dec 18 '26 42.50Jan 21 '28 42.50-4.2013
Nov 20 '26 40.00Jan 21 '28 40.00-5.4814
Jan 15 '27 42.50Jan 21 '28 42.50-3.8012
Nov 20 '26 40.00Mar 19 '27 40.00-1.854
Nov 20 '26 42.50Mar 19 '27 42.50-1.664
Mar 19 '27 42.50Jan 21 '28 42.50-2.9910
Nov 20 '26 40.00Dec 18 '26 40.00-0.421
Oct 16 '26 40.00Jan 21 '28 40.00-6.6815
Nov 20 '26 42.50Jan 15 '27 42.50-0.852
Nov 20 '26 40.00Jan 15 '27 40.00-1.002
Dec 18 '26 35.00Jan 21 '28 35.00-5.2013
Dec 18 '26 35.00Jan 15 '27 35.00-0.371
Oct 16 '26 40.00Mar 19 '27 40.00-3.055
Jan 15 '27 40.00Jan 21 '28 40.00-4.4812
Nov 20 '26 35.00Jan 21 '28 35.00-5.8514
Dec 18 '26 42.50Mar 19 '27 42.50-1.213
Nov 20 '26 35.00Jan 15 '27 35.00-1.022
Dec 18 '26 37.50Jan 15 '27 37.50-0.401
Nov 20 '26 42.50Dec 18 '26 42.50-0.451