Blue Owl Capital Inc. (OWL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
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 | 6.20 | 10.00 | 0.00 | - | 5 | 298 | 497.07% |
| 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 | 5.40 | 7.50 | 0.00 | - | 4 | 454 | 239.84% |
| OWL240517C00014000 | 2024-05-02 9:30AM EDT | 14.00 | 5.70 | 4.00 | 4.80 | 0.00 | - | 1 | 2,504 | 110.16% |
| OWL240517C00015000 | 2024-05-06 1:12PM EDT | 15.00 | 3.40 | 2.50 | 3.40 | +0.45 | +15.25% | 11 | 1,885 | 87.50% |
| OWL240517C00016000 | 2024-05-06 1:14PM EDT | 16.00 | 2.30 | 1.95 | 2.90 | +0.43 | +22.99% | 10 | 831 | 69.14% |
| OWL240517C00017500 | 2024-05-06 10:49AM EDT | 17.50 | 0.90 | 0.70 | 0.85 | +0.35 | +63.64% | 21 | 1,009 | 26.17% |
| OWL240517C00019000 | 2024-05-06 11:14AM EDT | 19.00 | 0.15 | 0.05 | 0.10 | +0.06 | +66.67% | 41 | 1,642 | 26.17% |
| OWL240517C00020000 | 2024-05-06 11:38AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 1,347 | 36.72% |
| OWL240517C00022500 | 2024-05-02 9:32AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 60.94% |
| OWL240517C00025000 | 2024-04-01 3:58PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 111 | 84.38% |
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 | 825.00% |
| OWL240517P00002500 | 2023-12-18 10:46AM EDT | 2.50 | 0.76 | 0.00 | 0.85 | 0.00 | - | - | 2 | 868.75% |
| OWL240517P00006000 | 2023-12-28 10:38AM EDT | 6.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | - | 2 | 390.63% |
| OWL240517P00007500 | 2023-12-18 10:46AM EDT | 7.50 | 0.82 | 0.00 | 0.90 | 0.00 | - | 2 | 32 | 405.08% |
| OWL240517P00009000 | 2023-12-06 3:58PM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 550 | 554 | 218.75% |
| OWL240517P00010000 | 2024-03-25 1:22PM EDT | 10.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 277.34% |
| OWL240517P00011000 | 2024-04-08 1:57PM EDT | 11.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 460 | 241.80% |
| OWL240517P00012500 | 2024-02-14 11:01AM EDT | 12.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 2,672 | 193.75% |
| OWL240517P00014000 | 2024-04-04 2:00PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 248 | 150.00% |
| OWL240517P00015000 | 2024-04-22 11:15AM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 30 | 535 | 68.75% |
| OWL240517P00016000 | 2024-04-25 9:36AM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 1,837 | 95.12% |
| OWL240517P00017500 | 2024-05-06 3:05PM EDT | 17.50 | 0.10 | 0.05 | 0.15 | -0.17 | -62.96% | 4 | 1,566 | 33.20% |
| OWL240517P00019000 | 2024-05-03 3:55PM EDT | 19.00 | 1.10 | 0.55 | 1.60 | 0.00 | - | 222 | 2,185 | 88.87% |
| OWL240517P00020000 | 2024-05-03 3:21PM EDT | 20.00 | 2.10 | 1.35 | 2.15 | -0.01 | -0.47% | 4 | 72 | 77.15% |
| OWL240517P00022500 | 2024-04-11 1:06PM EDT | 22.50 | 3.70 | 3.90 | 4.50 | 0.00 | - | 1 | 0 | 104.88% |
© 2024 Yahoo. All rights reserved.