SBLK - Star Bulk Carriers Corp.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230818C00003000 | 2023-05-05 10:04AM EDT | 3.00 | 15.90 | 15.20 | 17.00 | 0.00 | - | 6 | 0 | 293.75% |
| SBLK230818C00015000 | 2023-05-05 2:21PM EDT | 15.00 | 4.12 | 3.40 | 4.40 | 0.00 | - | 3 | 2 | 64.84% |
| SBLK230818C00016000 | 2023-05-25 9:46AM EDT | 16.00 | 2.35 | 2.75 | 3.90 | 0.00 | - | 1 | 100 | 50.00% |
| SBLK230818C00017000 | 2023-05-23 11:04AM EDT | 17.00 | 2.00 | 2.10 | 4.00 | 0.00 | - | 1 | 3 | 63.48% |
| SBLK230818C00018000 | 2023-06-02 11:35AM EDT | 18.00 | 1.60 | 1.50 | 2.50 | 0.00 | - | 5 | 130 | 63.18% |
| SBLK230818C00019000 | 2023-06-02 1:49PM EDT | 19.00 | 0.98 | 0.60 | 0.00 | 0.00 | - | 8 | 51 | 0.78% |
| SBLK230818C00020000 | 2023-06-05 9:30AM EDT | 20.00 | 0.55 | 0.00 | 0.00 | -0.05 | -8.33% | 3 | 6,602 | 3.13% |
| SBLK230818C00021000 | 2023-06-02 3:46PM EDT | 21.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 12 | 900 | 38.72% |
| SBLK230818C00022000 | 2023-06-05 9:30AM EDT | 22.00 | 0.25 | 0.05 | 0.55 | +0.01 | +4.17% | 1 | 294 | 46.24% |
| SBLK230818C00023000 | 2023-06-01 9:30AM EDT | 23.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 3 | 199 | 51.03% |
| SBLK230818C00024000 | 2023-06-02 11:04AM EDT | 24.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 10 | 381 | 54.98% |
| SBLK230818C00025000 | 2023-06-02 2:30PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 333 | 12.50% |
| SBLK230818C00026000 | 2023-05-17 9:48AM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 119 | 12.50% |
| SBLK230818C00027000 | 2023-05-30 2:01PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 92 | 25.00% |
| SBLK230818C00028000 | 2023-05-10 9:30AM EDT | 28.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 247 | 56.64% |
| SBLK230818C00030000 | 2023-04-14 9:40AM EDT | 30.00 | 0.33 | 0.00 | 0.45 | 0.00 | - | 1 | 20 | 69.63% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230818P00005000 | 2023-01-03 12:23PM EDT | 5.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 10 | 219.14% |
| SBLK230818P00012000 | 2023-03-13 2:32PM EDT | 12.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 74 | 95.51% |
| SBLK230818P00013000 | 2023-05-02 10:00AM EDT | 13.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 1 | 96 | 71.68% |
| SBLK230818P00014000 | 2023-05-31 11:11AM EDT | 14.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 1 | 228 | 62.21% |
| SBLK230818P00015000 | 2023-06-02 11:45AM EDT | 15.00 | 0.45 | 0.35 | 1.70 | 0.00 | - | 2 | 919 | 81.54% |
| SBLK230818P00016000 | 2023-06-02 1:11PM EDT | 16.00 | 0.70 | 0.25 | 0.75 | 0.00 | - | 1 | 166 | 57.81% |
| SBLK230818P00017000 | 2023-05-26 11:31AM EDT | 17.00 | 1.49 | 0.60 | 1.20 | 0.00 | - | 1 | 1,394 | 50.68% |
| SBLK230818P00018000 | 2023-06-02 12:33PM EDT | 18.00 | 1.45 | 0.50 | 4.20 | 0.00 | - | 2 | 834 | 82.23% |
| SBLK230818P00019000 | 2023-05-30 3:10PM EDT | 19.00 | 2.50 | 1.15 | 3.90 | 0.00 | - | 5 | 58 | 70.80% |
| SBLK230818P00020000 | 2023-05-30 2:28PM EDT | 20.00 | 3.32 | 1.85 | 3.70 | 0.00 | - | 3 | 82 | 60.21% |
| SBLK230818P00021000 | 2023-05-22 9:30AM EDT | 21.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| SBLK230818P00022000 | 2023-05-26 11:48AM EDT | 22.00 | 5.10 | 2.85 | 4.50 | 0.00 | - | 2 | 22 | 70.12% |
| SBLK230818P00023000 | 2023-05-17 11:20AM EDT | 23.00 | 4.83 | 4.30 | 6.20 | 0.00 | - | 2 | 9 | 69.58% |
| SBLK230818P00024000 | 2023-05-31 9:33AM EDT | 24.00 | 7.18 | 4.20 | 7.80 | 0.00 | - | 2 | 15 | 67.48% |
| SBLK230818P00025000 | 2023-04-27 10:08AM EDT | 25.00 | 4.96 | 7.00 | 8.30 | 0.00 | - | 10 | 17 | 95.85% |
| SBLK230818P00026000 | 2023-03-02 10:31AM EDT | 26.00 | 4.40 | 5.20 | 6.70 | 0.00 | - | - | 1 | 0.00% |
| SBLK230818P00027000 | 2023-02-28 12:55PM EDT | 27.00 | 4.30 | 5.80 | 8.30 | 0.00 | - | - | 10 | 45.31% |
| SBLK230818P00030000 | 2022-12-21 4:23PM EDT | 30.00 | 11.58 | 8.40 | 10.90 | 0.00 | - | - | 5 | 0.00% |
| SBLK230818P00035000 | 2023-01-20 2:28PM EDT | 35.00 | 14.10 | 12.60 | 16.80 | 0.00 | - | 2 | 81 | 106.84% |
© 2023 Yahoo. All rights reserved.