SBLK - Star Bulk Carriers Corp.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230721C00003000 | 2023-02-07 1:12PM EDT | 3.00 | 19.52 | 18.20 | 20.20 | 0.00 | - | - | 0 | 0.00% |
| SBLK230721C00013000 | 2023-02-24 4:21PM EDT | 13.00 | 11.40 | 8.00 | 10.00 | 0.00 | - | 25 | 0 | 263.38% |
| SBLK230721C00015000 | 2023-05-31 12:20PM EDT | 15.00 | 2.45 | 3.50 | 3.70 | 0.00 | - | 30 | 36 | 38.48% |
| SBLK230721C00016000 | 2023-06-02 10:51AM EDT | 16.00 | 2.40 | 2.45 | 2.85 | +0.52 | +27.66% | 2 | 9 | 41.50% |
| SBLK230721C00017000 | 2023-06-02 10:12AM EDT | 17.00 | 1.69 | 1.70 | 1.90 | +0.54 | +46.96% | 2 | 271 | 32.52% |
| SBLK230721C00018000 | 2023-06-02 2:47PM EDT | 18.00 | 1.07 | 1.05 | 1.15 | +0.39 | +57.35% | 52 | 2,233 | 29.79% |
| SBLK230721C00019000 | 2023-06-02 1:43PM EDT | 19.00 | 0.62 | 0.55 | 0.65 | +0.25 | +67.57% | 19 | 90 | 30.03% |
| SBLK230721C00020000 | 2023-06-02 3:34PM EDT | 20.00 | 0.30 | 0.25 | 0.35 | +0.14 | +87.50% | 64 | 1,387 | 30.96% |
| SBLK230721C00021000 | 2023-06-02 2:10PM EDT | 21.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 14 | 133 | 30.08% |
| SBLK230721C00022000 | 2023-06-02 12:04PM EDT | 22.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 14 | 943 | 33.79% |
| SBLK230721C00023000 | 2023-05-22 3:46PM EDT | 23.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 3 | 44.43% |
| SBLK230721C00024000 | 2023-05-23 11:03AM EDT | 24.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 8 | 50.68% |
| SBLK230721C00025000 | 2023-06-01 3:46PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 1,122 | 51.56% |
| SBLK230721C00027000 | 2023-06-02 9:57AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 830 | 54.10% |
| SBLK230721C00030000 | 2023-05-25 10:43AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 1,992 | 59.38% |
| SBLK230721C00032000 | 2023-03-24 12:36PM EDT | 32.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 122 | 94.14% |
| SBLK230721C00035000 | 2023-05-24 11:15AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,369 | 75.00% |
| SBLK230721C00040000 | 2023-01-26 11:56AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 103 | 138.48% |
| SBLK230721C00045000 | 2023-05-09 12:07PM EDT | 45.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 5 | 18 | 166.99% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230721P00010000 | 2023-05-22 2:28PM EDT | 10.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 567 | 97.66% |
| SBLK230721P00013000 | 2023-05-26 11:39AM EDT | 13.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 251 | 56.25% |
| SBLK230721P00015000 | 2023-06-02 2:25PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 1 | 785 | 52.44% |
| SBLK230721P00016000 | 2023-06-01 9:30AM EDT | 16.00 | 0.65 | 0.25 | 0.30 | 0.00 | - | 1 | 115 | 47.17% |
| SBLK230721P00017000 | 2023-06-02 11:58AM EDT | 17.00 | 0.52 | 0.50 | 0.60 | -0.38 | -42.22% | 51 | 241 | 48.73% |
| SBLK230721P00018000 | 2023-06-02 2:25PM EDT | 18.00 | 0.90 | 0.80 | 0.95 | -0.45 | -33.33% | 1 | 3,001 | 46.97% |
| SBLK230721P00019000 | 2023-06-02 2:17PM EDT | 19.00 | 1.44 | 1.30 | 1.55 | -0.48 | -25.00% | 6 | 12 | 50.10% |
| SBLK230721P00020000 | 2023-06-02 9:31AM EDT | 20.00 | 2.30 | 2.00 | 2.20 | -0.96 | -29.45% | 2 | 664 | 50.78% |
| SBLK230721P00021000 | 2023-06-01 1:47PM EDT | 21.00 | 3.75 | 2.60 | 3.20 | 0.00 | - | 1 | 6 | 62.16% |
| SBLK230721P00022000 | 2023-05-26 9:44AM EDT | 22.00 | 4.87 | 3.50 | 4.10 | 0.00 | - | 1 | 206 | 54.10% |
| SBLK230721P00025000 | 2023-06-02 12:32PM EDT | 25.00 | 6.74 | 6.60 | 6.90 | -0.96 | -12.47% | 25 | 1,097 | 73.44% |
| SBLK230721P00027000 | 2023-05-19 10:30AM EDT | 27.00 | 8.50 | 8.50 | 9.00 | 0.00 | - | 16 | 45 | 85.45% |
| SBLK230721P00030000 | 2023-01-25 4:51PM EDT | 30.00 | 9.20 | 5.80 | 9.40 | 0.00 | - | 4 | 13 | 0.00% |
| SBLK230721P00032000 | 2022-05-23 1:51PM EDT | 32.00 | 10.10 | 11.60 | 16.50 | 0.00 | - | - | 1 | 129.10% |
| SBLK230721P00035000 | 2023-01-03 3:52PM EDT | 35.00 | 17.40 | 12.80 | 16.50 | 0.00 | - | 2 | 4 | 98.44% |
| SBLK230721P00040000 | 2023-01-23 1:28PM EDT | 40.00 | 19.20 | 16.40 | 20.50 | 0.00 | - | 5 | 111 | 0.00% |
| SBLK230721P00045000 | 2023-01-23 3:57PM EDT | 45.00 | 24.50 | 21.30 | 25.50 | 0.00 | - | 28 | 419 | 0.00% |
© 2023 Yahoo. All rights reserved.