SBLK - Star Bulk Carriers Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBLK230721C000030002023-02-07 1:12PM EDT3.0019.5218.2020.200.00--00.00%
SBLK230721C000130002023-02-24 4:21PM EDT13.0011.408.0010.000.00-250263.38%
SBLK230721C000150002023-05-31 12:20PM EDT15.002.453.503.700.00-303638.48%
SBLK230721C000160002023-06-02 10:51AM EDT16.002.402.452.85+0.52+27.66%2941.50%
SBLK230721C000170002023-06-02 10:12AM EDT17.001.691.701.90+0.54+46.96%227132.52%
SBLK230721C000180002023-06-02 2:47PM EDT18.001.071.051.15+0.39+57.35%522,23329.79%
SBLK230721C000190002023-06-02 1:43PM EDT19.000.620.550.65+0.25+67.57%199030.03%
SBLK230721C000200002023-06-02 3:34PM EDT20.000.300.250.35+0.14+87.50%641,38730.96%
SBLK230721C000210002023-06-02 2:10PM EDT21.000.150.100.15+0.05+50.00%1413330.08%
SBLK230721C000220002023-06-02 12:04PM EDT22.000.080.050.10+0.02+33.33%1494333.79%
SBLK230721C000230002023-05-22 3:46PM EDT23.000.060.000.150.00--344.43%
SBLK230721C000240002023-05-23 11:03AM EDT24.000.050.000.300.00--850.68%
SBLK230721C000250002023-06-01 3:46PM EDT25.000.050.000.100.00-501,12251.56%
SBLK230721C000270002023-06-02 9:57AM EDT27.000.050.000.100.00-783054.10%
SBLK230721C000300002023-05-25 10:43AM EDT30.000.100.000.050.00-111,99259.38%
SBLK230721C000320002023-03-24 12:36PM EDT32.000.050.000.400.00-112294.14%
SBLK230721C000350002023-05-24 11:15AM EDT35.000.030.000.050.00-21,36975.00%
SBLK230721C000400002023-01-26 11:56AM EDT40.000.100.000.750.00-2103138.48%
SBLK230721C000450002023-05-09 12:07PM EDT45.000.050.001.100.00-518166.99%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBLK230721P000100002023-05-22 2:28PM EDT10.000.060.000.150.00-256797.66%
SBLK230721P000130002023-05-26 11:39AM EDT13.000.150.000.100.00-3025156.25%
SBLK230721P000150002023-06-02 2:25PM EDT15.000.200.150.25-0.07-25.93%178552.44%
SBLK230721P000160002023-06-01 9:30AM EDT16.000.650.250.300.00-111547.17%
SBLK230721P000170002023-06-02 11:58AM EDT17.000.520.500.60-0.38-42.22%5124148.73%
SBLK230721P000180002023-06-02 2:25PM EDT18.000.900.800.95-0.45-33.33%13,00146.97%
SBLK230721P000190002023-06-02 2:17PM EDT19.001.441.301.55-0.48-25.00%61250.10%
SBLK230721P000200002023-06-02 9:31AM EDT20.002.302.002.20-0.96-29.45%266450.78%
SBLK230721P000210002023-06-01 1:47PM EDT21.003.752.603.200.00-1662.16%
SBLK230721P000220002023-05-26 9:44AM EDT22.004.873.504.100.00-120654.10%
SBLK230721P000250002023-06-02 12:32PM EDT25.006.746.606.90-0.96-12.47%251,09773.44%
SBLK230721P000270002023-05-19 10:30AM EDT27.008.508.509.000.00-164585.45%
SBLK230721P000300002023-01-25 4:51PM EDT30.009.205.809.400.00-4130.00%
SBLK230721P000320002022-05-23 1:51PM EDT32.0010.1011.6016.500.00--1129.10%
SBLK230721P000350002023-01-03 3:52PM EDT35.0017.4012.8016.500.00-2498.44%
SBLK230721P000400002023-01-23 1:28PM EDT40.0019.2016.4020.500.00-51110.00%
SBLK230721P000450002023-01-23 3:57PM EDT45.0024.5021.3025.500.00-284190.00%