Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK250117C00003000 | 2024-06-24 1:58PM EDT | 3.00 | 20.50 | 19.50 | 21.60 | 0.00 | - | 1 | 0 | 352.15% |
| SBLK250117C00005000 | 2024-01-23 2:46PM EDT | 5.00 | 18.10 | 16.00 | 21.00 | 0.00 | - | 2 | 1 | 250.20% |
| SBLK250117C00008000 | 2023-10-02 10:56AM EDT | 8.00 | 11.50 | 8.10 | 12.90 | 0.00 | - | 1 | 0 | 0.00% |
| SBLK250117C00010000 | 2024-08-26 3:56PM EDT | 10.00 | 11.50 | 11.60 | 14.60 | 0.00 | - | 2 | 1 | 116.02% |
| SBLK250117C00013000 | 2024-09-06 10:17AM EDT | 13.00 | 7.50 | 9.30 | 11.10 | 0.00 | - | 1 | 23 | 89.84% |
| SBLK250117C00015000 | 2024-10-01 3:25PM EDT | 15.00 | 8.80 | 7.20 | 9.50 | 0.00 | - | 5 | 72 | 78.13% |
| SBLK250117C00018000 | 2024-09-30 9:30AM EDT | 18.00 | 5.90 | 4.30 | 6.00 | 0.00 | - | 3 | 202 | 72.07% |
| SBLK250117C00019000 | 2024-09-10 2:12PM EDT | 19.00 | 1.85 | 3.70 | 4.90 | 0.00 | - | 6 | 270 | 59.86% |
| SBLK250117C00020000 | 2024-10-03 9:47AM EDT | 20.00 | 3.20 | 2.90 | 3.20 | 0.00 | - | 1 | 1,235 | 32.23% |
| SBLK250117C00021000 | 2024-09-30 10:21AM EDT | 21.00 | 3.27 | 2.05 | 2.65 | 0.00 | - | 50 | 197 | 35.65% |
| SBLK250117C00022000 | 2024-10-04 3:01PM EDT | 22.00 | 1.80 | 1.75 | 1.90 | -0.20 | -10.00% | 3 | 1,317 | 31.93% |
| SBLK250117C00023000 | 2024-10-03 11:43AM EDT | 23.00 | 1.20 | 1.15 | 1.55 | 0.00 | - | 20 | 185 | 34.79% |
| SBLK250117C00024000 | 2024-10-04 1:59PM EDT | 24.00 | 0.97 | 0.75 | 1.15 | -0.13 | -11.82% | 6 | 364 | 34.62% |
| SBLK250117C00025000 | 2024-10-04 3:28PM EDT | 25.00 | 0.59 | 0.50 | 0.65 | -0.21 | -26.25% | 34 | 2,041 | 30.18% |
| SBLK250117C00026000 | 2024-10-04 11:18AM EDT | 26.00 | 0.45 | 0.35 | 0.50 | -0.19 | -29.69% | 40 | 186 | 31.89% |
| SBLK250117C00027000 | 2024-10-03 12:20PM EDT | 27.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | 1 | 765 | 32.23% |
| SBLK250117C00028000 | 2024-10-01 2:34PM EDT | 28.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 5 | 94 | 46.68% |
| SBLK250117C00029000 | 2024-08-02 12:18PM EDT | 29.00 | 0.43 | 0.00 | 0.70 | 0.00 | - | 2 | 145 | 50.98% |
| SBLK250117C00030000 | 2024-10-02 9:50AM EDT | 30.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 6 | 707 | 32.23% |
| SBLK250117C00031000 | 2024-07-22 9:30AM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 60.25% |
| SBLK250117C00032000 | 2024-07-03 12:30PM EDT | 32.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 14 | 30 | 51.51% |
| SBLK250117C00033000 | 2024-05-20 9:40AM EDT | 33.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | - | 9 | 55.57% |
| SBLK250117C00035000 | 2024-08-21 3:28PM EDT | 35.00 | 0.29 | 0.00 | 1.70 | 0.00 | - | 1 | 16 | 76.66% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK250117P00003000 | 2023-11-22 10:30AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 653 | 50.00% |
| SBLK250117P00005000 | 2023-11-22 10:30AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 50.00% |
| SBLK250117P00008000 | 2024-04-25 1:59PM EDT | 8.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 100 | 234 | 151.17% |
| SBLK250117P00010000 | 2024-01-22 1:52PM EDT | 10.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 2 | 94 | 140.53% |
| SBLK250117P00013000 | 2024-05-10 3:39PM EDT | 13.00 | 0.36 | 0.00 | 2.20 | 0.00 | - | 33 | 98 | 118.75% |
| SBLK250117P00015000 | 2024-10-03 12:40PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 888 | 65.82% |
| SBLK250117P00018000 | 2024-09-30 11:40AM EDT | 18.00 | 0.33 | 0.20 | 0.50 | 0.00 | - | 1 | 288 | 47.61% |
| SBLK250117P00019000 | 2024-10-03 9:37AM EDT | 19.00 | 0.50 | 0.40 | 0.70 | 0.00 | - | 1 | 125 | 46.19% |
| SBLK250117P00020000 | 2024-10-01 10:07AM EDT | 20.00 | 0.70 | 0.60 | 0.95 | 0.00 | - | 15 | 811 | 44.63% |
| SBLK250117P00021000 | 2024-10-04 1:28PM EDT | 21.00 | 1.05 | 0.90 | 1.20 | -0.05 | -4.55% | 14 | 341 | 41.70% |
| SBLK250117P00022000 | 2024-10-03 3:42PM EDT | 22.00 | 1.45 | 1.30 | 1.55 | 0.00 | - | 1 | 334 | 39.65% |
| SBLK250117P00023000 | 2024-10-01 2:41PM EDT | 23.00 | 1.63 | 1.90 | 2.20 | 0.00 | - | 30 | 540 | 42.24% |
| SBLK250117P00024000 | 2024-08-21 3:48PM EDT | 24.00 | 4.00 | 1.75 | 5.20 | 0.00 | - | 2 | 98 | 56.18% |
| SBLK250117P00025000 | 2024-09-27 11:01AM EDT | 25.00 | 2.20 | 1.80 | 5.20 | 0.00 | - | 2 | 353 | 78.39% |
| SBLK250117P00026000 | 2024-09-26 1:10PM EDT | 26.00 | 3.70 | 2.45 | 6.10 | 0.00 | - | 5 | 7 | 82.81% |
| SBLK250117P00027000 | 2024-07-16 10:04AM EDT | 27.00 | 4.50 | 5.20 | 9.00 | 0.00 | - | 3 | 66 | 88.77% |
| SBLK250117P00029000 | 2024-05-20 9:38AM EDT | 29.00 | 5.10 | 4.00 | 7.90 | 0.00 | - | - | 1 | 73.34% |
| SBLK250117P00030000 | 2024-05-21 9:30AM EDT | 30.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 0.00% |
| SBLK250117P00032000 | 2024-06-04 2:39PM EDT | 32.00 | 7.50 | 5.70 | 9.70 | 0.00 | - | 5 | 0 | 52.83% |
| SBLK250117P00035000 | 2024-05-20 9:38AM EDT | 35.00 | 10.30 | 9.50 | 13.50 | 0.00 | - | 1 | 4 | 86.77% |
© 2024 Yahoo. All rights reserved.