Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230519C00005000 | 2023-01-03 10:47AM EST | 5.00 | 13.80 | 17.10 | 18.10 | 0.00 | - | - | 0 | 204.69% |
| SBLK230519C00014000 | 2023-01-05 1:26PM EST | 14.00 | 4.70 | 7.80 | 8.70 | 0.00 | - | - | 0 | 79.00% |
| SBLK230519C00015000 | 2023-02-02 1:59PM EST | 15.00 | 7.41 | 6.80 | 7.70 | 0.00 | - | 5 | 38 | 69.92% |
| SBLK230519C00016000 | 2022-12-30 11:34AM EST | 16.00 | 3.80 | 7.20 | 7.80 | 0.00 | - | 1 | 13 | 89.65% |
| SBLK230519C00017000 | 2023-01-12 2:31PM EST | 17.00 | 4.40 | 4.90 | 5.80 | 0.00 | - | 8 | 25 | 56.79% |
| SBLK230519C00018000 | 2023-01-27 3:40PM EST | 18.00 | 5.50 | 4.00 | 4.90 | 0.00 | - | 1 | 96 | 51.71% |
| SBLK230519C00019000 | 2023-02-02 10:36AM EST | 19.00 | 3.20 | 3.20 | 4.10 | 0.00 | - | 5 | 1,070 | 48.93% |
| SBLK230519C00020000 | 2023-02-01 12:13PM EST | 20.00 | 3.30 | 2.65 | 3.40 | 0.00 | - | 2 | 776 | 47.46% |
| SBLK230519C00021000 | 2023-02-03 12:13PM EST | 21.00 | 2.35 | 2.00 | 2.75 | 0.00 | - | 3 | 1,052 | 45.75% |
| SBLK230519C00022000 | 2023-02-02 2:32PM EST | 22.00 | 1.55 | 1.40 | 2.20 | 0.00 | - | 4 | 689 | 44.73% |
| SBLK230519C00023000 | 2023-02-01 10:27AM EST | 23.00 | 1.50 | 1.30 | 1.80 | 0.00 | - | 1 | 1,988 | 45.31% |
| SBLK230519C00024000 | 2023-02-03 12:04PM EST | 24.00 | 0.95 | 0.80 | 1.45 | -0.05 | -5.00% | 82 | 3,861 | 45.56% |
| SBLK230519C00025000 | 2023-02-03 3:32PM EST | 25.00 | 0.70 | 0.45 | 0.75 | -0.10 | -12.50% | 104 | 17,598 | 36.23% |
| SBLK230519C00026000 | 2023-01-30 11:23AM EST | 26.00 | 0.60 | 0.25 | 1.00 | 0.00 | - | 61 | 3,723 | 47.75% |
| SBLK230519C00027000 | 2023-01-30 9:36AM EST | 27.00 | 0.48 | 0.05 | 0.65 | 0.00 | - | 1 | 39 | 43.95% |
| SBLK230519C00028000 | 2023-02-01 2:11PM EST | 28.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 164 | 39.11% |
| SBLK230519C00029000 | 2023-01-24 9:31AM EST | 29.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 51.07% |
| SBLK230519C00030000 | 2023-02-03 1:36PM EST | 30.00 | 0.20 | 0.00 | 0.35 | +0.05 | +33.33% | 11 | 79 | 46.48% |
| SBLK230519C00031000 | 2022-12-16 9:30AM EST | 31.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 45.61% |
| SBLK230519C00032000 | 2022-11-28 9:35AM EST | 32.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230519P00010000 | 2023-01-31 10:01AM EST | 10.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 22,373 | 90.63% |
| SBLK230519P00013000 | 2023-02-02 12:26PM EST | 13.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 1 | 829 | 66.41% |
| SBLK230519P00014000 | 2023-01-30 1:18PM EST | 14.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 2 | 81 | 62.31% |
| SBLK230519P00015000 | 2023-02-03 11:18AM EST | 15.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 5 | 483 | 61.82% |
| SBLK230519P00016000 | 2023-02-03 3:27PM EST | 16.00 | 0.55 | 0.40 | 0.60 | +0.05 | +10.00% | 3 | 83 | 60.55% |
| SBLK230519P00017000 | 2023-02-03 3:38PM EST | 17.00 | 0.75 | 0.70 | 0.80 | +0.15 | +25.00% | 4 | 5,655 | 61.33% |
| SBLK230519P00018000 | 2023-02-02 9:41AM EST | 18.00 | 0.95 | 0.50 | 1.20 | 0.00 | - | 2 | 180 | 55.76% |
| SBLK230519P00019000 | 2023-02-03 3:04PM EST | 19.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 113 | 364 | 63.53% |
| SBLK230519P00020000 | 2023-02-03 3:07PM EST | 20.00 | 1.90 | 1.80 | 1.90 | 0.00 | - | 20 | 10,097 | 62.55% |
| SBLK230519P00021000 | 2023-02-03 3:24PM EST | 21.00 | 2.30 | 2.20 | 2.30 | +0.15 | +6.98% | 4,002 | 2,255 | 60.91% |
| SBLK230519P00022000 | 2023-02-01 3:39PM EST | 22.00 | 2.38 | 2.65 | 2.75 | 0.00 | - | 2,208 | 6,255 | 59.28% |
| SBLK230519P00023000 | 2023-02-02 3:34PM EST | 23.00 | 2.85 | 2.20 | 3.70 | 0.00 | - | 1 | 69 | 52.30% |
| SBLK230519P00024000 | 2023-02-03 12:05PM EST | 24.00 | 3.70 | 2.50 | 5.50 | +0.60 | +19.35% | 10 | 13 | 61.08% |
| SBLK230519P00025000 | 2023-02-01 9:33AM EST | 25.00 | 4.10 | 4.00 | 5.90 | 0.00 | - | 1 | 20 | 66.89% |
| SBLK230519P00026000 | 2023-02-03 3:48PM EST | 26.00 | 5.30 | 5.00 | 6.70 | -0.40 | -7.02% | 10 | 21 | 70.90% |
| SBLK230519P00027000 | 2022-12-09 3:03PM EST | 27.00 | 9.30 | 8.40 | 9.60 | 0.00 | - | 2 | 5 | 122.27% |
| SBLK230519P00028000 | 2023-01-12 12:27PM EST | 28.00 | 8.30 | 5.40 | 8.70 | 0.00 | - | - | 3 | 63.38% |
| SBLK230519P00029000 | 2023-01-18 3:22PM EST | 29.00 | 8.30 | 6.20 | 9.60 | 0.00 | - | 1 | 29 | 64.21% |
| SBLK230519P00030000 | 2023-01-19 11:49AM EST | 30.00 | 9.40 | 7.20 | 10.90 | 0.00 | - | 82 | 92 | 72.22% |
| SBLK230519P00031000 | 2023-01-19 11:47AM EST | 31.00 | 10.40 | 8.10 | 12.00 | 0.00 | - | 46 | 76 | 76.22% |
| SBLK230519P00032000 | 2023-01-25 12:59PM EST | 32.00 | 10.90 | 9.00 | 13.00 | 0.00 | - | 6 | 8 | 78.71% |
| SBLK230519P00033000 | 2023-01-19 9:42AM EST | 33.00 | 12.40 | 10.00 | 14.00 | 0.00 | - | - | 4 | 82.28% |
| SBLK230519P00034000 | 2023-01-12 12:35PM EST | 34.00 | 14.10 | 11.00 | 15.00 | 0.00 | - | 35 | 46 | 85.69% |
| SBLK230519P00035000 | 2022-12-15 1:03PM EST | 35.00 | 15.60 | 14.10 | 16.90 | 0.00 | - | - | 1 | 125.15% |
© 2023 Yahoo. All rights reserved.
