Canada markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.18+0.05 (+0.23%)
At close: 04:00PM EST
22.28 +0.10 (+0.45%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBLK230519C000050002023-01-03 10:47AM EST5.0013.8017.1018.100.00--0204.69%
SBLK230519C000140002023-01-05 1:26PM EST14.004.707.808.700.00--079.00%
SBLK230519C000150002023-02-02 1:59PM EST15.007.416.807.700.00-53869.92%
SBLK230519C000160002022-12-30 11:34AM EST16.003.807.207.800.00-11389.65%
SBLK230519C000170002023-01-12 2:31PM EST17.004.404.905.800.00-82556.79%
SBLK230519C000180002023-01-27 3:40PM EST18.005.504.004.900.00-19651.71%
SBLK230519C000190002023-02-02 10:36AM EST19.003.203.204.100.00-51,07048.93%
SBLK230519C000200002023-02-01 12:13PM EST20.003.302.653.400.00-277647.46%
SBLK230519C000210002023-02-03 12:13PM EST21.002.352.002.750.00-31,05245.75%
SBLK230519C000220002023-02-02 2:32PM EST22.001.551.402.200.00-468944.73%
SBLK230519C000230002023-02-01 10:27AM EST23.001.501.301.800.00-11,98845.31%
SBLK230519C000240002023-02-03 12:04PM EST24.000.950.801.45-0.05-5.00%823,86145.56%
SBLK230519C000250002023-02-03 3:32PM EST25.000.700.450.75-0.10-12.50%10417,59836.23%
SBLK230519C000260002023-01-30 11:23AM EST26.000.600.251.000.00-613,72347.75%
SBLK230519C000270002023-01-30 9:36AM EST27.000.480.050.650.00-13943.95%
SBLK230519C000280002023-02-01 2:11PM EST28.000.400.200.350.00-216439.11%
SBLK230519C000290002023-01-24 9:31AM EST29.000.200.000.600.00-1651.07%
SBLK230519C000300002023-02-03 1:36PM EST30.000.200.000.35+0.05+33.33%117946.48%
SBLK230519C000310002022-12-16 9:30AM EST31.000.450.000.250.00-1145.61%
SBLK230519C000320002022-11-28 9:35AM EST32.000.270.000.000.00--112.50%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBLK230519P000100002023-01-31 10:01AM EST10.000.150.050.250.00-122,37390.63%
SBLK230519P000130002023-02-02 12:26PM EST13.000.120.100.250.00-182966.41%
SBLK230519P000140002023-01-30 1:18PM EST14.000.200.100.350.00-28162.31%
SBLK230519P000150002023-02-03 11:18AM EST15.000.300.250.450.00-548361.82%
SBLK230519P000160002023-02-03 3:27PM EST16.000.550.400.60+0.05+10.00%38360.55%
SBLK230519P000170002023-02-03 3:38PM EST17.000.750.700.80+0.15+25.00%45,65561.33%
SBLK230519P000180002023-02-02 9:41AM EST18.000.950.501.200.00-218055.76%
SBLK230519P000190002023-02-03 3:04PM EST19.001.501.401.550.00-11336463.53%
SBLK230519P000200002023-02-03 3:07PM EST20.001.901.801.900.00-2010,09762.55%
SBLK230519P000210002023-02-03 3:24PM EST21.002.302.202.30+0.15+6.98%4,0022,25560.91%
SBLK230519P000220002023-02-01 3:39PM EST22.002.382.652.750.00-2,2086,25559.28%
SBLK230519P000230002023-02-02 3:34PM EST23.002.852.203.700.00-16952.30%
SBLK230519P000240002023-02-03 12:05PM EST24.003.702.505.50+0.60+19.35%101361.08%
SBLK230519P000250002023-02-01 9:33AM EST25.004.104.005.900.00-12066.89%
SBLK230519P000260002023-02-03 3:48PM EST26.005.305.006.70-0.40-7.02%102170.90%
SBLK230519P000270002022-12-09 3:03PM EST27.009.308.409.600.00-25122.27%
SBLK230519P000280002023-01-12 12:27PM EST28.008.305.408.700.00--363.38%
SBLK230519P000290002023-01-18 3:22PM EST29.008.306.209.600.00-12964.21%
SBLK230519P000300002023-01-19 11:49AM EST30.009.407.2010.900.00-829272.22%
SBLK230519P000310002023-01-19 11:47AM EST31.0010.408.1012.000.00-467676.22%
SBLK230519P000320002023-01-25 12:59PM EST32.0010.909.0013.000.00-6878.71%
SBLK230519P000330002023-01-19 9:42AM EST33.0012.4010.0014.000.00--482.28%
SBLK230519P000340002023-01-12 12:35PM EST34.0014.1011.0015.000.00-354685.69%
SBLK230519P000350002022-12-15 1:03PM EST35.0015.6014.1016.900.00--1125.15%