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 Put Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 42.50Dec 18 '26 42.50-0.201
Nov 20 '26 42.50Jan 15 '27 42.50-0.652
Nov 20 '26 32.50Dec 18 '26 32.50-0.221
Nov 20 '26 37.50Mar 19 '27 37.50-1.654
Nov 20 '26 42.50Mar 19 '27 42.50-1.454
Nov 20 '26 32.50Jan 15 '27 32.50-0.622
Nov 20 '26 37.50Jan 15 '27 37.50-0.882
Oct 16 '26 35.00Jan 15 '27 35.00-1.783
Oct 16 '26 35.00Dec 18 '26 35.00-1.352
Nov 20 '26 37.50Dec 18 '26 37.50-0.431
Nov 20 '26 35.00Jan 15 '27 35.00-0.802
Nov 20 '26 35.00Dec 18 '26 35.00-0.371
Nov 20 '26 42.50Jan 21 '28 42.50-3.1014
Oct 16 '26 35.00Mar 19 '27 35.00-2.695
Nov 20 '26 32.50Mar 19 '27 32.50-1.504
Nov 20 '26 35.00Mar 19 '27 35.00-1.714
Dec 18 '26 37.50Mar 19 '27 37.50-1.233
Nov 20 '26 40.00Dec 18 '26 40.00-0.501
Nov 20 '26 32.50Jan 21 '28 32.50-3.6014
Nov 20 '26 40.00Jan 15 '27 40.00-0.952
Jan 15 '27 37.50Mar 19 '27 37.50-0.782
Dec 18 '26 37.50Jan 15 '27 37.50-0.451
Oct 16 '26 35.00Nov 20 '26 35.00-0.981
Dec 18 '26 35.00Jan 15 '27 35.00-0.431
Dec 18 '26 40.00Jan 15 '27 40.00-0.451
Dec 18 '26 42.50Jan 15 '27 42.50-0.451
Dec 18 '26 32.50Jan 15 '27 32.50-0.401
Jan 15 '27 42.50Mar 19 '27 42.50-0.802
Nov 20 '26 37.50Jan 21 '28 37.50-4.3014
Mar 19 '27 42.50Jan 21 '28 42.50-1.6510
Mar 19 '27 32.50Jan 21 '28 32.50-2.1010
Dec 18 '26 35.00Mar 19 '27 35.00-1.343
Jan 15 '27 35.00Mar 19 '27 35.00-0.912
Dec 18 '26 42.50Mar 19 '27 42.50-1.253
Nov 20 '26 40.00Mar 19 '27 40.00-2.004
Jan 15 '27 42.50Jan 21 '28 42.50-2.4512
Jan 15 '27 32.50Mar 19 '27 32.50-0.882
Oct 16 '26 35.00Jan 21 '28 35.00-5.3015
Dec 18 '26 42.50Jan 21 '28 42.50-2.9013
Jan 15 '27 40.00Mar 19 '27 40.00-1.052