Blue Owl Capital Inc. (OWL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OWL240517C00009000 | 2023-10-31 9:42AM EDT | 9.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| OWL240517C00010000 | 2024-04-05 12:38PM EDT | 10.00 | 9.40 | 7.50 | 10.00 | 0.00 | - | 5 | 298 | 291.80% |
| OWL240517C00011000 | 2023-12-06 3:57PM EDT | 11.00 | 2.58 | 3.50 | 5.40 | 0.00 | - | 75 | 340 | 0.00% |
| OWL240517C00012500 | 2024-04-29 3:59PM EDT | 12.50 | 6.56 | 4.80 | 7.20 | 0.00 | - | 4 | 454 | 173.05% |
| OWL240517C00014000 | 2024-04-10 2:18PM EDT | 14.00 | 5.70 | 2.40 | 6.00 | +0.62 | +12.20% | 1 | 2,505 | 87.11% |
| OWL240517C00015000 | 2024-05-02 1:45PM EDT | 15.00 | 3.35 | 3.00 | 3.30 | -0.55 | -14.10% | 71 | 2,033 | 56.64% |
| OWL240517C00016000 | 2024-05-01 11:58AM EDT | 16.00 | 2.67 | 0.95 | 4.10 | 0.00 | - | 10 | 831 | 85.94% |
| OWL240517C00017500 | 2024-05-02 3:54PM EDT | 17.50 | 0.85 | 0.75 | 0.90 | -0.75 | -46.88% | 30 | 1,000 | 37.60% |
| OWL240517C00019000 | 2024-05-02 3:53PM EDT | 19.00 | 0.18 | 0.10 | 0.20 | -0.22 | -55.00% | 32 | 1,668 | 35.35% |
| OWL240517C00020000 | 2024-05-02 3:08PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 155 | 1,435 | 35.16% |
| OWL240517C00022500 | 2024-05-02 9:32AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 56.25% |
| OWL240517C00025000 | 2024-04-01 3:58PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 111 | 78.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OWL240517P00001000 | 2023-12-28 10:38AM EDT | 1.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2 | 734.38% |
| OWL240517P00002500 | 2023-12-18 10:46AM EDT | 2.50 | 0.76 | 0.00 | 0.85 | 0.00 | - | - | 2 | 775.00% |
| OWL240517P00006000 | 2023-12-28 10:38AM EDT | 6.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | - | 2 | 346.88% |
| OWL240517P00007500 | 2023-12-18 10:46AM EDT | 7.50 | 0.82 | 0.00 | 0.90 | 0.00 | - | 2 | 32 | 360.16% |
| OWL240517P00009000 | 2023-12-06 3:58PM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 550 | 554 | 193.75% |
| OWL240517P00010000 | 2024-03-25 1:22PM EDT | 10.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 245.70% |
| OWL240517P00011000 | 2024-04-08 1:57PM EDT | 11.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 460 | 214.06% |
| OWL240517P00012500 | 2024-02-14 11:01AM EDT | 12.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 2,672 | 170.70% |
| OWL240517P00014000 | 2024-04-04 2:00PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 248 | 131.45% |
| OWL240517P00015000 | 2024-04-22 11:15AM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 30 | 535 | 59.38% |
| OWL240517P00016000 | 2024-04-25 9:36AM EDT | 16.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 11 | 1,837 | 140.04% |
| OWL240517P00017500 | 2024-05-02 3:45PM EDT | 17.50 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 34 | 1,556 | 34.57% |
| OWL240517P00019000 | 2024-05-02 3:31PM EDT | 19.00 | 0.85 | 0.55 | 1.45 | +0.18 | +26.87% | 18 | 2,163 | 62.60% |
| OWL240517P00020000 | 2024-05-02 9:39AM EDT | 20.00 | 1.35 | 1.50 | 3.80 | -0.15 | -10.00% | 10 | 165 | 99.02% |
| OWL240517P00022500 | 2024-04-11 1:06PM EDT | 22.50 | 3.70 | 2.50 | 5.60 | 0.00 | - | 1 | 0 | 177.64% |
© 2024 Yahoo. All rights reserved.