Blue Owl Capital Inc. (OWL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OWL240816C00009000 | 2024-03-04 12:35PM EDT | 9.00 | 9.00 | 8.90 | 12.40 | 0.00 | - | 2 | 2 | 284.86% |
| OWL240816C00011000 | 2024-06-13 11:33AM EDT | 11.00 | 6.38 | 5.00 | 8.80 | 0.00 | - | 1 | 1 | 90.04% |
| OWL240816C00012000 | 2024-03-12 12:38PM EDT | 12.00 | 5.65 | 6.00 | 8.80 | 0.00 | - | - | 1 | 183.30% |
| OWL240816C00013000 | 2024-05-02 11:46AM EDT | 13.00 | 5.50 | 3.40 | 6.90 | 0.00 | - | 35 | 13 | 85.64% |
| OWL240816C00014000 | 2024-03-11 10:47AM EDT | 14.00 | 3.90 | 5.10 | 5.70 | 0.00 | - | 4 | 5 | 139.16% |
| OWL240816C00015000 | 2024-06-28 2:04PM EDT | 15.00 | 3.10 | 0.90 | 5.00 | +0.10 | +3.33% | 139 | 2,735 | 146.29% |
| OWL240816C00016000 | 2024-06-11 2:33PM EDT | 16.00 | 1.90 | 0.20 | 3.90 | 0.00 | - | 4 | 150 | 120.36% |
| OWL240816C00017000 | 2024-06-24 2:31PM EDT | 17.00 | 1.30 | 1.25 | 1.35 | 0.00 | - | 4 | 232 | 36.52% |
| OWL240816C00018000 | 2024-06-28 10:17AM EDT | 18.00 | 0.95 | 0.70 | 0.80 | +0.15 | +18.75% | 3 | 3,242 | 35.25% |
| OWL240816C00019000 | 2024-06-28 2:15PM EDT | 19.00 | 0.42 | 0.30 | 0.40 | +0.03 | +7.69% | 2 | 478 | 33.11% |
| OWL240816C00020000 | 2024-06-28 1:21PM EDT | 20.00 | 0.22 | 0.10 | 0.20 | +0.03 | +15.79% | 6 | 859 | 33.30% |
| OWL240816C00021000 | 2024-06-24 3:22PM EDT | 21.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 830 | 34.18% |
| OWL240816C00022000 | 2024-06-12 3:17PM EDT | 22.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 359 | 35.16% |
| OWL240816C00025000 | 2024-04-12 9:30AM EDT | 25.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 132 | 60.74% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OWL240816P00009000 | 2023-12-19 12:34PM EDT | 9.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | - | 20 | 206.64% |
| OWL240816P00012000 | 2024-01-22 3:15PM EDT | 12.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 2 | 10 | 123.83% |
| OWL240816P00013000 | 2024-04-16 9:56AM EDT | 13.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 96 | 54.30% |
| OWL240816P00014000 | 2024-06-13 12:59PM EDT | 14.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 227 | 46.48% |
| OWL240816P00015000 | 2024-06-10 10:43AM EDT | 15.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 87 | 40.04% |
| OWL240816P00016000 | 2024-06-24 1:56PM EDT | 16.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 2,488 | 34.67% |
| OWL240816P00017000 | 2024-06-28 2:51PM EDT | 17.00 | 0.40 | 0.40 | 0.50 | -0.02 | -4.76% | 11 | 1,704 | 32.32% |
| OWL240816P00018000 | 2024-06-28 2:47PM EDT | 18.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 6 | 1,951 | 29.44% |
| OWL240816P00019000 | 2024-06-27 3:59PM EDT | 19.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 1 | 258 | 28.61% |
| OWL240816P00020000 | 2024-06-24 2:28PM EDT | 20.00 | 2.34 | 1.40 | 2.80 | 0.00 | - | 2 | 20 | 50.78% |
| OWL240816P00021000 | 2024-04-22 9:38AM EDT | 21.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 6 | 13 | 102.83% |
| OWL240816P00022000 | 2024-04-29 10:04AM EDT | 22.00 | 3.20 | 2.20 | 3.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.