Genco Shipping & Trading Limited (GNK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNK240816C00010000 | 2024-03-06 11:31AM EDT | 10.00 | 10.00 | 8.70 | 13.40 | 0.00 | - | 1 | 1 | 109.18% |
| GNK240816C00015000 | 2024-05-16 3:46PM EDT | 15.00 | 8.00 | 7.90 | 10.00 | 0.00 | - | 10 | 152 | 91.31% |
| GNK240816C00017500 | 2024-05-08 9:30AM EDT | 17.50 | 4.95 | 4.30 | 7.60 | 0.00 | - | 1 | 183 | 103.86% |
| GNK240816C00020000 | 2024-05-17 9:30AM EDT | 20.00 | 3.40 | 3.20 | 3.60 | +0.72 | +26.87% | 6 | 750 | 34.86% |
| GNK240816C00022500 | 2024-05-17 2:24PM EDT | 22.50 | 1.65 | 1.45 | 1.75 | +0.50 | +43.48% | 12 | 541 | 30.27% |
| GNK240816C00025000 | 2024-05-17 3:46PM EDT | 25.00 | 0.57 | 0.55 | 0.70 | +0.06 | +11.76% | 29 | 135 | 29.66% |
| GNK240816C00030000 | 2024-04-08 1:54PM EDT | 30.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 3 | 82 | 42.14% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNK240816P00010000 | 2024-01-23 12:33PM EDT | 10.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 241.11% |
| GNK240816P00012500 | 2024-05-09 9:30AM EDT | 12.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 29 | 191 | 106.74% |
| GNK240816P00015000 | 2024-05-17 1:56PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 641 | 52.54% |
| GNK240816P00017500 | 2024-05-15 12:14PM EDT | 17.50 | 0.11 | 0.05 | 0.25 | 0.00 | - | 1 | 106 | 46.00% |
| GNK240816P00020000 | 2024-05-15 2:47PM EDT | 20.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 6 | 209 | 35.89% |
| GNK240816P00022500 | 2024-05-17 11:26AM EDT | 22.50 | 1.66 | 1.10 | 1.40 | +0.41 | +32.80% | 6 | 133 | 37.65% |
| GNK240816P00025000 | 2024-05-01 10:54AM EDT | 25.00 | 4.20 | 2.35 | 3.30 | 0.00 | - | 5 | 9 | 47.31% |
© 2024 Yahoo. All rights reserved.