Genco Shipping & Trading Limited (GNK)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GNK240517C00007500 | 2024-01-23 1:43PM EDT | 7.50 | 9.48 | 9.50 | 13.80 | 0.00 | - | 1 | 0 | 333.98% |
| GNK240517C00010000 | 2024-03-04 2:01PM EDT | 10.00 | 10.20 | 9.60 | 13.00 | 0.00 | - | 20 | 0 | 251.56% |
| GNK240517C00012500 | 2024-03-12 12:35PM EDT | 12.50 | 8.50 | 7.60 | 10.80 | 0.00 | - | 2 | 18 | 223.24% |
| GNK240517C00015000 | 2024-04-15 12:59PM EDT | 15.00 | 6.20 | 4.40 | 6.60 | 0.00 | - | 1 | 544 | 158.20% |
| GNK240517C00017500 | 2024-04-18 3:17PM EDT | 17.50 | 3.10 | 2.70 | 3.20 | +0.25 | +8.77% | 2 | 1,132 | 49.02% |
| GNK240517C00020000 | 2024-04-19 1:29PM EDT | 20.00 | 1.05 | 1.05 | 1.20 | +0.10 | +10.53% | 2 | 756 | 40.14% |
| GNK240517C00022500 | 2024-04-19 2:20PM EDT | 22.50 | 0.20 | 0.15 | 0.30 | -0.01 | -4.76% | 2 | 6,291 | 41.31% |
| GNK240517C00025000 | 2024-04-11 3:15PM EDT | 25.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 9 | 123 | 71.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNK240517P00007500 | 2023-09-26 3:23PM EDT | 7.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 291 | 193.75% |
| GNK240517P00010000 | 2023-12-18 1:02PM EDT | 10.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 183.20% |
| GNK240517P00012500 | 2024-02-02 11:44AM EDT | 12.50 | 0.21 | 0.05 | 0.75 | 0.00 | - | 6 | 736 | 153.32% |
| GNK240517P00015000 | 2024-04-12 2:18PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 727 | 106.45% |
| GNK240517P00017500 | 2024-04-16 1:54PM EDT | 17.50 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 1 | 301 | 53.71% |
| GNK240517P00020000 | 2024-04-18 2:34PM EDT | 20.00 | 0.78 | 0.60 | 0.80 | -0.17 | -17.89% | 4 | 504 | 46.97% |
| GNK240517P00022500 | 2024-04-15 3:45PM EDT | 22.50 | 2.30 | 0.75 | 5.00 | 0.00 | - | 2 | 100 | 72.85% |
| GNK240517P00025000 | 2024-03-08 12:59PM EDT | 25.00 | 4.87 | 2.20 | 7.00 | 0.00 | - | 3 | 41 | 53.91% |
© 2024 Yahoo. All rights reserved.