Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230721C00013000 | 2022-11-29 10:19AM EST | 13.00 | 7.30 | 6.80 | 7.20 | 0.00 | - | 10 | 10 | 0.00% |
| SBLK230721C00015000 | 2023-01-17 3:47PM EST | 15.00 | 6.98 | 8.10 | 8.70 | 0.00 | - | 10 | 40 | 50.44% |
| SBLK230721C00018000 | 2022-12-28 9:54AM EST | 18.00 | 3.30 | 5.30 | 5.80 | 0.00 | - | 10 | 21 | 36.87% |
| SBLK230721C00020000 | 2023-01-27 3:23PM EST | 20.00 | 4.05 | 3.80 | 4.30 | +0.55 | +15.71% | 143 | 358 | 37.01% |
| SBLK230721C00022000 | 2023-01-27 3:43PM EST | 22.00 | 2.83 | 2.35 | 2.90 | +0.73 | +34.76% | 5 | 308 | 34.20% |
| SBLK230721C00025000 | 2023-01-27 3:24PM EST | 25.00 | 1.39 | 1.25 | 1.55 | +0.49 | +54.44% | 33 | 650 | 34.06% |
| SBLK230721C00027000 | 2023-01-27 3:46PM EST | 27.00 | 0.80 | 0.55 | 1.10 | +0.10 | +14.29% | 49 | 562 | 36.18% |
| SBLK230721C00030000 | 2023-01-27 2:53PM EST | 30.00 | 0.40 | 0.25 | 0.45 | +0.15 | +60.00% | 2 | 1,284 | 33.79% |
| SBLK230721C00032000 | 2023-01-23 1:45PM EST | 32.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 2 | 123 | 41.70% |
| SBLK230721C00035000 | 2023-01-23 1:23PM EST | 35.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 15 | 1,368 | 39.94% |
| SBLK230721C00040000 | 2023-01-26 10:56AM EST | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 103 | 46.97% |
| SBLK230721C00045000 | 2023-01-17 2:56PM EST | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 62.01% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230721P00010000 | 2023-01-24 9:30AM EST | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 567 | 90.82% |
| SBLK230721P00013000 | 2023-01-18 3:29PM EST | 13.00 | 0.35 | 0.25 | 0.60 | -0.20 | -36.36% | 2 | 256 | 68.95% |
| SBLK230721P00015000 | 2023-01-23 2:59PM EST | 15.00 | 0.75 | 0.30 | 0.80 | 0.00 | - | 13 | 105 | 59.86% |
| SBLK230721P00018000 | 2023-01-27 1:31PM EST | 18.00 | 1.13 | 0.85 | 1.70 | -0.62 | -35.43% | 2 | 183 | 58.47% |
| SBLK230721P00020000 | 2023-01-27 3:12PM EST | 20.00 | 1.70 | 1.70 | 2.35 | -0.45 | -20.93% | 10 | 407 | 58.40% |
| SBLK230721P00022000 | 2023-01-20 3:56PM EST | 22.00 | 3.18 | 2.20 | 3.10 | 0.00 | - | 209 | 191 | 53.08% |
| SBLK230721P00025000 | 2023-01-27 11:17AM EST | 25.00 | 4.80 | 3.80 | 4.80 | -0.70 | -12.73% | 2 | 408 | 51.86% |
| SBLK230721P00027000 | 2023-01-17 9:30AM EST | 27.00 | 8.10 | 4.80 | 6.30 | 0.00 | - | 10 | 39 | 50.05% |
| SBLK230721P00030000 | 2023-01-25 3:51PM EST | 30.00 | 9.20 | 7.60 | 9.50 | 0.00 | - | 4 | 13 | 61.91% |
| SBLK230721P00032000 | 2022-05-23 12:51PM EST | 32.00 | 10.10 | 11.60 | 16.50 | 0.00 | - | - | 1 | 124.02% |
| SBLK230721P00035000 | 2023-01-03 2:52PM EST | 35.00 | 17.40 | 12.30 | 14.90 | 0.00 | - | 2 | 4 | 78.13% |
| SBLK230721P00040000 | 2023-01-23 12:28PM EST | 40.00 | 19.20 | 17.30 | 18.80 | 0.00 | - | 5 | 111 | 79.83% |
| SBLK230721P00045000 | 2023-01-23 2:57PM EST | 45.00 | 24.50 | 22.40 | 23.60 | 0.00 | - | 28 | 419 | 88.38% |
© 2023 Yahoo. All rights reserved.
