NYSE - Nasdaq Real Time Price • USD
Blue Owl Capital Inc. (OWL)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OWL240621C00015000 | 5/17/2024 2:31 PM | 15 | 4.30 | 3.50 | 5.70 | 0.41 | 10.54% | 40 | 20 | 95.70% |
| OWL240621C00016000 | 5/16/2024 6:37 PM | 16 | 3.15 | 2.00 | 4.70 | 0.00 | 0.00% | 1 | 50 | 62.79% |
| OWL240621C00017000 | 5/17/2024 4:07 PM | 17 | 2.00 | 1.65 | 2.90 | -0.29 | -12.66% | 1 | 45 | 77.54% |
| OWL240621C00018000 | 5/17/2024 5:42 PM | 18 | 0.97 | 0.95 | 1.60 | -0.21 | -17.80% | 3 | 35 | 44.82% |
| OWL240621C00019000 | 5/17/2024 7:47 PM | 19 | 0.46 | 0.45 | 0.50 | -0.09 | -16.36% | 92 | 253 | 21.29% |
| OWL240621C00020000 | 5/16/2024 7:27 PM | 20 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 3 | 278 | 26.07% |
| OWL240621C00021000 | 5/17/2024 5:55 PM | 21 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 102 | 5,401 | 31.25% |
| OWL240621C00022000 | 4/25/2024 4:36 PM | 22 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 54.98% |
| OWL240621C00023000 | 4/29/2024 2:24 PM | 23 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 51 | 64.45% |
| 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 | 57.03% |
| OWL240621P00016000 | 4/24/2024 3:25 PM | 16 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | - | 5,000 | 47.27% |
| OWL240621P00017000 | 5/14/2024 2:40 PM | 17 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 83 | 34.67% |
| OWL240621P00018000 | 5/17/2024 4:45 PM | 18 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 3 | 5,741 | 27.44% |
| OWL240621P00019000 | 5/17/2024 7:21 PM | 19 | 0.60 | 0.50 | 0.70 | -0.30 | -33.33% | 7 | 297 | 29.83% |
| OWL240621P00020000 | 5/9/2024 2:07 PM | 20 | 1.40 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 1 | 51.37% |
| OWL240621P00021000 | 5/16/2024 5:36 PM | 21 | 2.10 | 0.75 | 3.60 | 0.00 | 0.00% | 1 | 1 | 100.59% |
Related Tickers
ARES Ares Management Corporation
145.60
-0.72%
OBDE Blue Owl Capital Corporation III
15.86
+1.08%
APO Apollo Global Management, Inc.
113.08
+0.31%
TPG TPG Inc.
42.89
-0.37%
BXSL Blackstone Secured Lending Fund
30.62
+0.26%
KKR KKR & Co. Inc.
104.64
+0.47%
CRBG Corebridge Financial, Inc.
31.30
-3.72%
FSK FS KKR Capital Corp.
20.03
+0.45%
CG The Carlyle Group Inc.
43.05
-0.81%
GBDC Golub Capital BDC, Inc.
16.39
-0.24%