Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK260116C00003000 | 2024-09-18 2:01PM EDT | 3.00 | 18.20 | 15.70 | 20.40 | 0.00 | - | 1 | 0 | 127.73% |
| SBLK260116C00005000 | 2024-08-06 12:57PM EDT | 5.00 | 16.20 | 13.70 | 17.30 | 0.00 | - | 3 | 0 | 154.10% |
| SBLK260116C00008000 | 2024-02-09 10:33AM EDT | 8.00 | 15.00 | 14.50 | 19.50 | 0.00 | - | 3 | 0 | 184.18% |
| SBLK260116C00013000 | 2024-05-21 9:36AM EDT | 13.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBLK260116C00015000 | 2024-09-25 10:00AM EDT | 15.00 | 6.85 | 4.70 | 6.90 | 0.00 | - | 2 | 58 | 42.48% |
| SBLK260116C00017000 | 2024-10-02 10:29AM EDT | 17.00 | 6.40 | 3.70 | 4.60 | 0.00 | - | 1 | 110 | 27.76% |
| SBLK260116C00020000 | 2024-10-11 9:30AM EDT | 20.00 | 3.42 | 2.40 | 3.10 | 0.00 | - | 2 | 129 | 30.42% |
| SBLK260116C00022000 | 2024-10-11 2:12PM EDT | 22.00 | 2.00 | 1.30 | 2.50 | 0.00 | - | 8 | 306 | 32.89% |
| SBLK260116C00025000 | 2024-10-14 10:40AM EDT | 25.00 | 0.95 | 1.00 | 1.40 | -0.28 | -22.76% | 3 | 331 | 30.54% |
| SBLK260116C00027000 | 2024-09-24 3:55PM EDT | 27.00 | 1.40 | 0.00 | 1.20 | 0.00 | - | 10 | 59 | 33.11% |
| SBLK260116C00030000 | 2024-10-02 10:38AM EDT | 30.00 | 0.90 | 0.00 | 4.90 | 0.00 | - | 3 | 56 | 54.31% |
| SBLK260116C00032000 | 2024-10-11 1:00PM EDT | 32.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 4 | 65 | 36.33% |
| SBLK260116C00035000 | 2024-10-04 10:20AM EDT | 35.00 | 0.17 | 0.15 | 0.45 | 0.00 | - | 4 | 120 | 35.30% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK260116P00003000 | 2023-12-18 10:32AM EDT | 3.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 5 | 6 | 130.86% |
| SBLK260116P00008000 | 2023-11-27 11:13AM EDT | 8.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | - | 20 | 123.83% |
| SBLK260116P00010000 | 2024-02-13 11:00AM EDT | 10.00 | 0.60 | 0.05 | 1.90 | 0.00 | - | 10 | 32 | 68.41% |
| SBLK260116P00013000 | 2024-05-23 2:23PM EDT | 13.00 | 0.60 | 0.45 | 1.10 | 0.00 | - | 1 | 62 | 51.32% |
| SBLK260116P00015000 | 2024-09-20 9:30AM EDT | 15.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 69 | 59.72% |
| SBLK260116P00017000 | 2024-10-10 10:06AM EDT | 17.00 | 2.10 | 1.70 | 3.30 | 0.00 | - | 10 | 112 | 59.57% |
| SBLK260116P00020000 | 2024-10-03 12:55PM EDT | 20.00 | 3.10 | 3.80 | 4.30 | 0.00 | - | 10 | 121 | 51.49% |
| SBLK260116P00022000 | 2024-10-14 12:09PM EDT | 22.00 | 5.32 | 5.10 | 5.80 | -0.18 | -3.27% | 35 | 133 | 50.42% |
| SBLK260116P00025000 | 2024-09-06 2:07PM EDT | 25.00 | 8.00 | 4.70 | 8.40 | 0.00 | - | 1 | 79 | 59.80% |
| SBLK260116P00027000 | 2024-06-06 9:30AM EDT | 27.00 | 5.50 | 4.00 | 9.00 | 0.00 | - | 1 | 3 | 49.98% |
| SBLK260116P00030000 | 2024-09-27 11:14AM EDT | 30.00 | 9.00 | 9.00 | 14.00 | 0.00 | - | 1 | 1 | 51.04% |
| SBLK260116P00032000 | 2024-05-20 9:38AM EDT | 32.00 | 9.70 | 8.50 | 13.50 | 0.00 | - | - | 1 | 54.86% |
| SBLK260116P00035000 | 2024-10-07 10:16AM EDT | 35.00 | 14.10 | 13.50 | 18.50 | 0.00 | - | - | - | 53.76% |
© 2024 Yahoo. All rights reserved.