Canada markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.50+1.30 (+6.44%)
At close: 01:00PM EST
21.50 0.00 (0.00%)
After hours: 04:53PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBLK221202C000150002022-11-07 2:28PM EST15.005.146.206.700.00-20209.38%
SBLK221202C000165002022-10-27 10:24AM EST16.502.504.705.200.00--0164.84%
SBLK221202C000175002022-11-25 10:11AM EST17.504.083.704.20+2.18+114.74%20136.72%
SBLK221202C000180002022-11-25 11:10AM EST18.003.403.303.60+1.09+47.19%1340101.17%
SBLK221202C000185002022-11-25 9:43AM EST18.502.952.803.10+1.65+126.92%30089.06%
SBLK221202C000190002022-11-25 11:26AM EST19.002.402.252.75+1.35+128.57%110102.93%
SBLK221202C000195002022-11-25 11:30AM EST19.501.951.802.00+1.27+186.76%7025.00%
SBLK221202C000200002022-11-25 12:58PM EST20.001.451.351.60+1.07+281.58%79052.34%
SBLK221202C000205002022-11-25 12:19PM EST20.500.850.851.00+0.75+750.00%19012.50%
SBLK221202C000210002022-11-25 12:52PM EST21.000.550.350.65+0.50+1,000.00%19031.64%
SBLK221202C000215002022-11-25 12:54PM EST21.500.250.100.30+0.20+400.00%38027.34%
SBLK221202C000220002022-11-25 12:54PM EST22.000.100.000.15+0.05+100.00%90030.86%
SBLK221202C000225002022-11-25 10:02AM EST22.500.050.000.20-0.02-28.57%6050.20%
SBLK221202C000240002022-11-25 12:27PM EST24.000.050.000.10-0.10-66.67%1057.42%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBLK221202P000075002022-11-17 12:48PM EST7.500.050.000.200.00--0454.69%
SBLK221202P000100002022-11-17 12:43PM EST10.000.050.004.800.00--0910.55%
SBLK221202P000155002022-11-17 11:29AM EST15.500.050.000.300.00-10180.47%
SBLK221202P000160002022-11-02 10:14AM EST16.000.750.000.150.00--0142.19%
SBLK221202P000165002022-11-18 1:53PM EST16.500.300.000.200.00-10138.28%
SBLK221202P000170002022-11-23 3:39PM EST17.000.100.000.150.00-40117.97%
SBLK221202P000175002022-11-25 12:15PM EST17.500.050.000.05-0.15-75.00%12085.94%
SBLK221202P000180002022-11-25 10:07AM EST18.000.100.100.15-0.20-66.67%10107.03%
SBLK221202P000185002022-11-25 12:27PM EST18.500.250.000.20-0.14-35.90%2089.06%
SBLK221202P000190002022-11-25 12:59PM EST19.000.150.100.25-0.52-77.61%10091.02%
SBLK221202P000195002022-11-25 12:30PM EST19.500.250.150.35-0.50-66.67%32088.48%
SBLK221202P000200002022-11-25 12:25PM EST20.000.470.300.60-0.48-50.53%5097.27%
SBLK221202P000210002022-11-25 11:00AM EST21.001.050.851.20-1.70-61.82%490116.02%
SBLK221202P000220002022-11-25 9:44AM EST22.001.901.602.00-2.60-57.78%20138.28%
SBLK221202P000240002022-11-18 10:24AM EST24.005.173.504.000.00-110197.07%
SBLK221202P000250002022-11-17 11:52AM EST25.006.184.505.000.00-40223.05%