Dark

Check out our API

CG
The Carlyle Group Inc. Common Stock
stock NASDAQ

At Close

Jul 14, 2026 3:59:56 PM EDT

45.49USD+3.047%(+1.35)2,510,840

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 8:40:30 AM EDT

43.85USD-0.657%(-0.29)100

After-hours

0.00USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
615	2,880	171	9,415

CG Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

CG Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

CG Dec 18, 2026 Exp. - Max Pain @ $42.50

Puts

Calls

CG Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 C	0	0%	0			CG261218C00075000
70.00 C	0.40	-44.44%	2	96	06-23	CG261218C00070000
65.00 C	0.95	+9.20%	5	206	06-12	CG261218C00065000
60.00 C	0.99	+6.45%	99	29	07-09	CG261218C00060000
57.50 C	1.15	0.00%	1	42	07-13	CG261218C00057500
55.00 C	1.80	+25.00%	1	1,629	07-10	CG261218C00055000
52.50 C	2.15	+53.57%	1	506	07-06	CG261218C00052500
50.00 C	2.85	+14.00%	1	173	07-02	CG261218C00050000
47.50 C	3.40	-5.56%	136	199	07-07	CG261218C00047500
45.00 C	4.60	-8.00%	2	228	07-13	CG261218C00045000
42.50 C	6.10	+15.09%	15	303	07-07	CG261218C00042500
40.00 C	6.52	+8.67%	6	78	07-01	CG261218C00040000
37.50 C	0	0%	0			CG261218C00037500
35.00 C	8.00	-33.33%	2	6	06-29	CG261218C00035000
32.50 C	0	0%	0			CG261218C00032500
30.00 C	0	0%	0			CG261218C00030000
27.50 C	0	0%	0			CG261218C00027500
25.00 C	0	0%	0			CG261218C00025000
22.50 C	0	0%	0			CG261218C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 P	0	0%	0			CG261218P00075000
70.00 P	0	0%	0			CG261218P00070000
65.00 P	0	0%	0			CG261218P00065000
60.00 P	15.86	+13.77%	4	4	05-22	CG261218P00060000
57.50 P	0	0%	0			CG261218P00057500
55.00 P	0	0%	0			CG261218P00055000
52.50 P	7.80	-6.02%	44	45	05-14	CG261218P00052500
50.00 P	8.10	-22.12%	45	120	07-07	CG261218P00050000
47.50 P	6.60	0%	2	2	07-06	CG261218P00047500
45.00 P	7.90	+48.22%	6	19	06-29	CG261218P00045000
42.50 P	3.92	-4.39%	1	187	07-13	CG261218P00042500
40.00 P	3.50	+12.90%	5	8,284	07-08	CG261218P00040000
37.50 P	2.20	-40.54%	1	146	07-09	CG261218P00037500
35.00 P	1.50	-18.92%	7	122	07-06	CG261218P00035000
32.50 P	2.00	+29.03%	1	200	06-29	CG261218P00032500
30.00 P	0.85	-15.00%	3	445	07-06	CG261218P00030000
27.50 P	0.90	+23.29%	1	11	06-24	CG261218P00027500
25.00 P	0.50	0%	1	1	06-24	CG261218P00025000
22.50 P	0	0%	0			CG261218P00022500

Share