Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240119C00003000 | 2022-08-11 11:22AM EST | 3.00 | 23.94 | 23.20 | 25.00 | +0.72 | +3.10% | 1 | 49 | 0.00% |
| SBLK240119C00010000 | 2022-01-05 11:46AM EST | 10.00 | 13.70 | 10.50 | 15.50 | -0.10 | -0.72% | 1 | 3 | 60.94% |
| SBLK240119C00013000 | 2022-01-05 10:37AM EST | 13.00 | 13.50 | 7.50 | 12.50 | +5.86 | +76.70% | 1 | 23 | 100.24% |
| SBLK240119C00015000 | 2022-08-01 8:49AM EST | 15.00 | 11.30 | 11.10 | 13.40 | 0.00 | - | 4 | 64 | 113.04% |
| SBLK240119C00018000 | 2022-08-04 12:43PM EST | 18.00 | 7.30 | 8.00 | 11.00 | 0.00 | - | 1 | 66 | 89.99% |
| SBLK240119C00020000 | 2022-08-10 8:30AM EST | 20.00 | 6.80 | 6.30 | 7.80 | -0.10 | -1.45% | 5 | 914 | 68.51% |
| SBLK240119C00022000 | 2022-08-01 9:20AM EST | 22.00 | 6.00 | 4.20 | 6.30 | 0.00 | - | 3 | 219 | 56.79% |
| SBLK240119C00025000 | 2022-08-10 12:28PM EST | 25.00 | 4.50 | 2.60 | 5.50 | +0.10 | +2.27% | 6 | 393 | 55.64% |
| SBLK240119C00027000 | 2022-08-11 10:58AM EST | 27.00 | 3.81 | 3.40 | 4.70 | +0.41 | +12.06% | 32 | 91 | 62.38% |
| SBLK240119C00030000 | 2022-08-09 8:41AM EST | 30.00 | 4.05 | 1.45 | 4.10 | 0.00 | - | 10 | 663 | 56.32% |
| SBLK240119C00032000 | 2022-07-29 2:57PM EST | 32.00 | 2.30 | 1.05 | 4.50 | 0.00 | - | 2 | 232 | 61.04% |
| SBLK240119C00035000 | 2022-08-11 11:51AM EST | 35.00 | 1.85 | 0.90 | 2.20 | +0.25 | +15.62% | 2 | 272 | 51.93% |
| SBLK240119C00040000 | 2022-08-09 8:41AM EST | 40.00 | 2.15 | 0.60 | 1.60 | 0.00 | - | 10 | 446 | 53.37% |
| SBLK240119C00045000 | 2022-08-03 9:41AM EST | 45.00 | 1.10 | 0.35 | 2.90 | 0.00 | - | 1 | 183 | 67.82% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240119P00003000 | 2022-07-26 8:46AM EST | 3.00 | 0.75 | 0.05 | 0.95 | 0.00 | - | 3 | 4,025 | 160.35% |
| SBLK240119P00005000 | 2022-07-27 8:31AM EST | 5.00 | 0.90 | 0.00 | 4.90 | 0.00 | - | 12 | 1,712 | 222.66% |
| SBLK240119P00010000 | 2022-08-09 8:50AM EST | 10.00 | 2.53 | 0.80 | 2.15 | 0.00 | - | 1 | 104 | 97.41% |
| SBLK240119P00013000 | 2021-12-20 11:38AM EST | 13.00 | 5.00 | 1.50 | 6.50 | 0.00 | - | 1 | 7 | 122.85% |
| SBLK240119P00015000 | 2022-08-11 1:14PM EST | 15.00 | 2.90 | 2.55 | 4.00 | -1.30 | -30.95% | 10 | 419 | 90.43% |
| SBLK240119P00018000 | 2022-08-01 8:54AM EST | 18.00 | 5.00 | 4.00 | 5.60 | 0.00 | - | 1 | 855 | 89.31% |
| SBLK240119P00020000 | 2022-08-10 8:46AM EST | 20.00 | 5.50 | 3.40 | 6.80 | 0.00 | - | 2 | 71 | 77.59% |
| SBLK240119P00022000 | 2022-08-11 11:47AM EST | 22.00 | 6.41 | 5.80 | 6.80 | -2.29 | -26.32% | 1 | 71 | 77.32% |
| SBLK240119P00025000 | 2022-07-25 12:31PM EST | 25.00 | 8.40 | 6.10 | 10.50 | 0.00 | - | - | 234 | 77.37% |
| SBLK240119P00027000 | 2022-08-01 2:03PM EST | 27.00 | 12.10 | 7.30 | 11.90 | 0.00 | - | 1 | 219 | 75.95% |
| SBLK240119P00030000 | 2021-11-10 6:52AM EST | 30.00 | 18.50 | 15.50 | 20.00 | 0.00 | - | 1 | 8 | 145.51% |
| SBLK240119P00035000 | 2022-07-14 8:38AM EST | 35.00 | 20.40 | 13.00 | 18.00 | 0.00 | - | - | 34 | 71.66% |
| SBLK240119P00045000 | 2022-08-03 10:44AM EST | 45.00 | 25.70 | 22.00 | 26.50 | 0.00 | - | 2 | 94 | 71.70% |
© 2023 Yahoo. All rights reserved.
