Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230217C00010000 | 2022-12-14 11:18AM EST | 10.00 | 10.13 | 10.40 | 11.60 | 0.00 | - | - | 22 | 0.00% |
| SBLK230217C00014000 | 2023-01-23 11:41AM EST | 14.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBLK230217C00015000 | 2022-11-03 9:57AM EST | 15.00 | 3.20 | 4.30 | 4.70 | 0.00 | - | - | 0 | 0.00% |
| SBLK230217C00016000 | 2022-12-12 9:34AM EST | 16.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBLK230217C00017000 | 2023-01-25 10:45AM EST | 17.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| SBLK230217C00018000 | 2023-01-26 3:13PM EST | 18.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 602 | 607 | 0.00% |
| SBLK230217C00019000 | 2023-01-26 2:53PM EST | 19.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 0.00% |
| SBLK230217C00020000 | 2023-01-26 3:22PM EST | 20.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3 | 2,691 | 0.00% |
| SBLK230217C00021000 | 2023-01-26 1:24PM EST | 21.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 932 | 0.00% |
| SBLK230217C00022000 | 2023-01-26 2:18PM EST | 22.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 34 | 1,149 | 0.00% |
| SBLK230217C00023000 | 2023-01-26 12:46PM EST | 23.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 14 | 1,270 | 6.25% |
| SBLK230217C00024000 | 2023-01-26 3:50PM EST | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 538 | 12.50% |
| SBLK230217C00025000 | 2023-01-26 9:30AM EST | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 4,084 | 12.50% |
| SBLK230217C00026000 | 2023-01-24 11:13AM EST | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 168 | 12.50% |
| SBLK230217C00027000 | 2023-01-25 1:57PM EST | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 25.00% |
| SBLK230217C00028000 | 2022-10-26 2:43PM EST | 28.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 2 | 0 | 71.09% |
| SBLK230217C00029000 | 2022-10-27 2:27PM EST | 29.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 72.66% |
| SBLK230217C00030000 | 2023-01-17 9:36AM EST | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 160 | 25.00% |
| SBLK230217C00031000 | 2022-12-16 1:32PM EST | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 111.72% |
| SBLK230217C00032000 | 2022-12-07 11:23AM EST | 32.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 9 | 14 | 101.37% |
| SBLK230217C00033000 | 2022-09-01 1:14PM EST | 33.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 125.39% |
| SBLK230217C00035000 | 2022-12-20 9:37AM EST | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 137.89% |
| SBLK230217C00036000 | 2022-09-26 8:32AM EST | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| SBLK230217C00037000 | 2022-09-16 9:34AM EST | 37.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 149.22% |
| SBLK230217C00038000 | 2022-08-25 10:53AM EST | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 154.49% |
| SBLK230217C00040000 | 2022-08-24 10:34AM EST | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230217P00005000 | 2022-10-20 11:23AM EST | 5.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 877.34% |
| SBLK230217P00010000 | 2022-12-15 3:23PM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 102 | 146.88% |
| SBLK230217P00014000 | 2023-01-23 9:49AM EST | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 270 | 50.00% |
| SBLK230217P00015000 | 2023-01-25 2:26PM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 791 | 50.00% |
| SBLK230217P00016000 | 2023-01-23 10:47AM EST | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 424 | 25.00% |
| SBLK230217P00017000 | 2023-01-25 12:05PM EST | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,047 | 25.00% |
| SBLK230217P00018000 | 2023-01-26 10:33AM EST | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 3,527 | 25.00% |
| SBLK230217P00019000 | 2023-01-26 10:32AM EST | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,158 | 12.50% |
| SBLK230217P00020000 | 2023-01-26 2:41PM EST | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 5,300 | 12.50% |
| SBLK230217P00021000 | 2023-01-26 3:34PM EST | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 1,259 | 6.25% |
| SBLK230217P00022000 | 2023-01-26 3:16PM EST | 22.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 25 | 1,478 | 0.78% |
| SBLK230217P00023000 | 2023-01-25 3:27PM EST | 23.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 136 | 192 | 0.00% |
| SBLK230217P00024000 | 2023-01-25 3:08PM EST | 24.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| SBLK230217P00025000 | 2023-01-25 1:41PM EST | 25.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| SBLK230217P00026000 | 2023-01-03 9:55AM EST | 26.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 0.00% |
| SBLK230217P00027000 | 2022-11-30 11:16AM EST | 27.00 | 8.00 | 7.90 | 8.40 | 0.00 | - | - | 0 | 226.17% |
| SBLK230217P00028000 | 2022-11-09 10:00AM EST | 28.00 | 10.00 | 8.30 | 10.90 | 0.00 | - | 10 | 10 | 258.79% |
| SBLK230217P00029000 | 2022-11-30 11:02AM EST | 29.00 | 10.19 | 9.80 | 10.30 | 0.00 | - | 2 | 1 | 244.14% |
| SBLK230217P00031000 | 2022-10-17 9:50AM EST | 31.00 | 12.80 | 11.00 | 14.60 | 0.00 | - | - | 1 | 299.02% |
| SBLK230217P00032000 | 2023-01-03 10:10AM EST | 32.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 0.00% |
| SBLK230217P00035000 | 2022-06-22 11:42AM EST | 35.00 | 14.20 | 11.70 | 15.50 | 0.00 | - | - | 1 | 164.84% |
| SBLK230217P00040000 | 2022-08-26 10:57AM EST | 40.00 | 19.60 | 21.90 | 22.90 | 0.00 | - | 2 | 5 | 396.29% |
© 2023 Yahoo. All rights reserved.
