SBLK - Star Bulk Carriers Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBLK240119C000030002023-03-09 11:41AM EDT3.0019.1016.3019.800.00-60537.50%
SBLK240119C000050002023-05-22 10:04AM EDT5.0013.6012.8014.200.00-210108.20%
SBLK240119C000100002023-05-22 11:31AM EDT10.008.807.909.500.00-5565.82%
SBLK240119C000130002023-03-15 3:53PM EDT13.008.206.7011.500.00-11131.10%
SBLK240119C000140002023-06-02 2:55PM EDT14.004.804.005.400.00-2254.83%
SBLK240119C000150002023-06-07 1:13PM EDT15.003.603.204.800.00-23155.42%
SBLK240119C000160002023-05-30 12:47PM EDT16.003.202.554.200.00-4554.74%
SBLK240119C000170002023-05-30 2:22PM EDT17.002.302.253.900.00--158.69%
SBLK240119C000180002023-06-01 11:06AM EDT18.001.351.703.300.00-2056955.91%
SBLK240119C000190002023-06-05 10:07AM EDT19.001.901.302.800.00-1954.20%
SBLK240119C000200002023-06-08 3:08PM EDT20.001.200.952.00-0.10-7.69%2101,57946.48%
SBLK240119C000210002023-06-05 10:07AM EDT21.001.100.651.500.00-57343.12%
SBLK240119C000220002023-06-07 10:54AM EDT22.000.960.401.500.00-127647.90%
SBLK240119C000230002023-06-05 10:29AM EDT23.000.600.201.000.00-612342.65%
SBLK240119C000250002023-06-07 10:16AM EDT25.000.300.200.50-0.10-25.00%875738.48%
SBLK240119C000260002023-05-25 1:31PM EDT26.000.240.000.450.00-411540.04%
SBLK240119C000270002023-05-31 9:54AM EDT27.000.200.100.450.00-650342.77%
SBLK240119C000280002023-05-15 9:45AM EDT28.000.250.000.650.00-63650.78%
SBLK240119C000300002023-06-08 10:42AM EDT30.000.150.100.20-0.02-11.76%195640.92%
SBLK240119C000310002023-05-24 9:38AM EDT31.000.100.000.450.00--1252.20%
SBLK240119C000320002023-03-29 11:38AM EDT32.000.450.000.950.00-410155.08%
SBLK240119C000350002023-05-16 1:44PM EDT35.000.100.000.300.00-132254.49%
SBLK240119C000400002023-05-10 1:59PM EDT40.000.180.000.650.00-146163.33%
SBLK240119C000450002023-05-23 11:26AM EDT45.000.200.000.750.00-6035572.07%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBLK240119P000030002023-03-15 9:30AM EDT3.000.150.000.000.00-84,03550.00%
SBLK240119P000050002023-03-15 9:30AM EDT5.001.000.000.000.00-101,74150.00%
SBLK240119P000100002023-05-23 11:22AM EDT10.000.500.100.800.00-276467.77%
SBLK240119P000130002023-03-29 11:31AM EDT13.001.420.152.150.00-16164.65%
SBLK240119P000140002023-05-31 12:56PM EDT14.001.500.453.200.00-1671.92%
SBLK240119P000150002023-06-08 11:21AM EDT15.001.330.902.10-0.02-1.48%12,82955.23%
SBLK240119P000160002023-05-23 2:22PM EDT16.002.201.053.400.00-717961.04%
SBLK240119P000170002023-05-02 2:37PM EDT17.002.261.955.000.00-1175.07%
SBLK240119P000180002023-06-05 2:11PM EDT18.002.701.954.000.00-11,00155.30%
SBLK240119P000200002023-06-02 12:57PM EDT20.004.103.105.100.00-526353.32%
SBLK240119P000210002023-04-24 12:44PM EDT21.003.604.506.700.00--267.58%
SBLK240119P000220002023-05-25 9:53AM EDT22.006.304.007.500.00-113157.62%
SBLK240119P000250002023-06-08 12:56PM EDT25.007.806.808.10-0.20-2.50%2861357.76%
SBLK240119P000260002023-05-19 11:37AM EDT26.008.708.1010.100.00-161661.13%
SBLK240119P000270002023-05-19 10:40AM EDT27.009.308.9010.900.00-1639760.23%
SBLK240119P000300002023-01-23 4:35PM EDT30.0011.308.7011.200.00-30510.00%
SBLK240119P000320002023-01-03 3:30PM EDT32.0016.2010.0014.900.00-2273.29%
SBLK240119P000350002023-01-20 2:14PM EDT35.0015.0013.0017.900.00-13679.74%
SBLK240119P000400002023-01-09 1:02PM EDT40.0021.7017.3020.900.00-21320.00%
SBLK240119P000450002023-01-30 1:16PM EDT45.0023.5019.5024.000.00-42070.00%