NYSE - Delayed Quote • USD
Blue Owl Capital Inc. (OWL)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OWL240621C00015000 | 5/20/2024 4:18 PM | 15 | 3.97 | 2.15 | 4.60 | 0.00 | 0.00% | 40 | 57 | 89.06% |
| OWL240621C00016000 | 5/16/2024 6:37 PM | 16 | 3.15 | 0.25 | 3.90 | 0.00 | 0.00% | 1 | 1 | 173.14% |
| OWL240621C00017000 | 5/31/2024 4:11 PM | 17 | 1.60 | 0.00 | 2.90 | -0.85 | -34.69% | 1 | 35 | 51.76% |
| OWL240621C00018000 | 5/31/2024 7:23 PM | 18 | 0.40 | 0.40 | 0.75 | -0.57 | -58.76% | 2 | 35 | 43.85% |
| OWL240621C00019000 | 5/31/2024 4:18 PM | 19 | 0.25 | 0.10 | 0.25 | -0.48 | -65.75% | 45 | 397 | 35.65% |
| OWL240621C00020000 | 5/31/2024 6:50 PM | 20 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 45 | 621 | 51.17% |
| OWL240621C00021000 | 5/28/2024 7:56 PM | 21 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 25 | 5,546 | 48.83% |
| OWL240621C00022000 | 5/31/2024 6:56 PM | 22 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 10 | 10 | 73.83% |
| OWL240621C00023000 | 4/29/2024 2:24 PM | 23 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | - | 51 | 78.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OWL240621P00015000 | 5/3/2024 3:30 PM | 15 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 61.33% |
| OWL240621P00016000 | 4/24/2024 3:25 PM | 16 | 0.14 | 0.00 | 0.20 | 0.00 | 0.00% | - | 5,000 | 52.34% |
| OWL240621P00017000 | 5/31/2024 7:44 PM | 17 | 0.20 | 0.10 | 1.20 | 0.10 | 100.00% | 1 | 83 | 64.16% |
| OWL240621P00018000 | 5/31/2024 7:46 PM | 18 | 0.45 | 0.05 | 2.50 | 0.32 | 246.15% | 125 | 5,735 | 73.83% |
| OWL240621P00019000 | 5/31/2024 7:38 PM | 19 | 1.02 | 0.65 | 2.10 | 0.72 | 240.00% | 16 | 318 | 87.30% |
| OWL240621P00020000 | 5/28/2024 6:39 PM | 20 | 0.70 | 0.75 | 4.10 | 0.00 | 0.00% | 3 | 3 | 63.48% |
| OWL240621P00021000 | 5/16/2024 5:36 PM | 21 | 2.10 | 2.00 | 3.40 | 0.00 | 0.00% | 1 | 1 | 75.98% |
Related Tickers
ARES Ares Management Corporation
140.17
-1.97%
APO Apollo Global Management, Inc.
116.16
-0.52%
TPG TPG Inc.
41.92
+0.43%
KKR KKR & Co. Inc.
102.84
-0.95%
OBDE Blue Owl Capital Corporation III
16.48
+1.35%
CRBG Corebridge Financial, Inc.
29.17
-1.59%
PAX Patria Investments Limited
13.00
+1.33%
CG The Carlyle Group Inc.
42.96
+0.82%
STEP StepStone Group LP
42.94
-3.16%
FSK FS KKR Capital Corp.
20.50
+1.23%