SBLK - Star Bulk Carriers Corp.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240119C00003000 | 2023-03-09 11:41AM EDT | 3.00 | 19.10 | 16.30 | 19.80 | 0.00 | - | 6 | 0 | 537.50% |
| SBLK240119C00005000 | 2023-05-22 10:04AM EDT | 5.00 | 13.60 | 12.80 | 14.20 | 0.00 | - | 2 | 10 | 108.20% |
| SBLK240119C00010000 | 2023-05-22 11:31AM EDT | 10.00 | 8.80 | 7.90 | 9.50 | 0.00 | - | 5 | 5 | 65.82% |
| SBLK240119C00013000 | 2023-03-15 3:53PM EDT | 13.00 | 8.20 | 6.70 | 11.50 | 0.00 | - | 1 | 1 | 131.10% |
| SBLK240119C00014000 | 2023-06-02 2:55PM EDT | 14.00 | 4.80 | 4.00 | 5.40 | 0.00 | - | 2 | 2 | 54.83% |
| SBLK240119C00015000 | 2023-06-07 1:13PM EDT | 15.00 | 3.60 | 3.20 | 4.80 | 0.00 | - | 2 | 31 | 55.42% |
| SBLK240119C00016000 | 2023-05-30 12:47PM EDT | 16.00 | 3.20 | 2.55 | 4.20 | 0.00 | - | 4 | 5 | 54.74% |
| SBLK240119C00017000 | 2023-05-30 2:22PM EDT | 17.00 | 2.30 | 2.25 | 3.90 | 0.00 | - | - | 1 | 58.69% |
| SBLK240119C00018000 | 2023-06-01 11:06AM EDT | 18.00 | 1.35 | 1.70 | 3.30 | 0.00 | - | 20 | 569 | 55.91% |
| SBLK240119C00019000 | 2023-06-05 10:07AM EDT | 19.00 | 1.90 | 1.30 | 2.80 | 0.00 | - | 1 | 9 | 54.20% |
| SBLK240119C00020000 | 2023-06-08 3:08PM EDT | 20.00 | 1.20 | 0.95 | 2.00 | -0.10 | -7.69% | 210 | 1,579 | 46.48% |
| SBLK240119C00021000 | 2023-06-05 10:07AM EDT | 21.00 | 1.10 | 0.65 | 1.50 | 0.00 | - | 5 | 73 | 43.12% |
| SBLK240119C00022000 | 2023-06-07 10:54AM EDT | 22.00 | 0.96 | 0.40 | 1.50 | 0.00 | - | 1 | 276 | 47.90% |
| SBLK240119C00023000 | 2023-06-05 10:29AM EDT | 23.00 | 0.60 | 0.20 | 1.00 | 0.00 | - | 6 | 123 | 42.65% |
| SBLK240119C00025000 | 2023-06-07 10:16AM EDT | 25.00 | 0.30 | 0.20 | 0.50 | -0.10 | -25.00% | 8 | 757 | 38.48% |
| SBLK240119C00026000 | 2023-05-25 1:31PM EDT | 26.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 4 | 115 | 40.04% |
| SBLK240119C00027000 | 2023-05-31 9:54AM EDT | 27.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 6 | 503 | 42.77% |
| SBLK240119C00028000 | 2023-05-15 9:45AM EDT | 28.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 6 | 36 | 50.78% |
| SBLK240119C00030000 | 2023-06-08 10:42AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 1 | 956 | 40.92% |
| SBLK240119C00031000 | 2023-05-24 9:38AM EDT | 31.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 12 | 52.20% |
| SBLK240119C00032000 | 2023-03-29 11:38AM EDT | 32.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 4 | 101 | 55.08% |
| SBLK240119C00035000 | 2023-05-16 1:44PM EDT | 35.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 322 | 54.49% |
| SBLK240119C00040000 | 2023-05-10 1:59PM EDT | 40.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | 1 | 461 | 63.33% |
| SBLK240119C00045000 | 2023-05-23 11:26AM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 60 | 355 | 72.07% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240119P00003000 | 2023-03-15 9:30AM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 4,035 | 50.00% |
| SBLK240119P00005000 | 2023-03-15 9:30AM EDT | 5.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,741 | 50.00% |
| SBLK240119P00010000 | 2023-05-23 11:22AM EDT | 10.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 2 | 764 | 67.77% |
| SBLK240119P00013000 | 2023-03-29 11:31AM EDT | 13.00 | 1.42 | 0.15 | 2.15 | 0.00 | - | 1 | 61 | 64.65% |
| SBLK240119P00014000 | 2023-05-31 12:56PM EDT | 14.00 | 1.50 | 0.45 | 3.20 | 0.00 | - | 1 | 6 | 71.92% |
| SBLK240119P00015000 | 2023-06-08 11:21AM EDT | 15.00 | 1.33 | 0.90 | 2.10 | -0.02 | -1.48% | 1 | 2,829 | 55.23% |
| SBLK240119P00016000 | 2023-05-23 2:22PM EDT | 16.00 | 2.20 | 1.05 | 3.40 | 0.00 | - | 71 | 79 | 61.04% |
| SBLK240119P00017000 | 2023-05-02 2:37PM EDT | 17.00 | 2.26 | 1.95 | 5.00 | 0.00 | - | 1 | 1 | 75.07% |
| SBLK240119P00018000 | 2023-06-05 2:11PM EDT | 18.00 | 2.70 | 1.95 | 4.00 | 0.00 | - | 1 | 1,001 | 55.30% |
| SBLK240119P00020000 | 2023-06-02 12:57PM EDT | 20.00 | 4.10 | 3.10 | 5.10 | 0.00 | - | 5 | 263 | 53.32% |
| SBLK240119P00021000 | 2023-04-24 12:44PM EDT | 21.00 | 3.60 | 4.50 | 6.70 | 0.00 | - | - | 2 | 67.58% |
| SBLK240119P00022000 | 2023-05-25 9:53AM EDT | 22.00 | 6.30 | 4.00 | 7.50 | 0.00 | - | 1 | 131 | 57.62% |
| SBLK240119P00025000 | 2023-06-08 12:56PM EDT | 25.00 | 7.80 | 6.80 | 8.10 | -0.20 | -2.50% | 28 | 613 | 57.76% |
| SBLK240119P00026000 | 2023-05-19 11:37AM EDT | 26.00 | 8.70 | 8.10 | 10.10 | 0.00 | - | 16 | 16 | 61.13% |
| SBLK240119P00027000 | 2023-05-19 10:40AM EDT | 27.00 | 9.30 | 8.90 | 10.90 | 0.00 | - | 16 | 397 | 60.23% |
| SBLK240119P00030000 | 2023-01-23 4:35PM EDT | 30.00 | 11.30 | 8.70 | 11.20 | 0.00 | - | 30 | 51 | 0.00% |
| SBLK240119P00032000 | 2023-01-03 3:30PM EDT | 32.00 | 16.20 | 10.00 | 14.90 | 0.00 | - | 2 | 2 | 73.29% |
| SBLK240119P00035000 | 2023-01-20 2:14PM EDT | 35.00 | 15.00 | 13.00 | 17.90 | 0.00 | - | 1 | 36 | 79.74% |
| SBLK240119P00040000 | 2023-01-09 1:02PM EDT | 40.00 | 21.70 | 17.30 | 20.90 | 0.00 | - | 2 | 132 | 0.00% |
| SBLK240119P00045000 | 2023-01-30 1:16PM EDT | 45.00 | 23.50 | 19.50 | 24.00 | 0.00 | - | 4 | 207 | 0.00% |
© 2023 Yahoo. All rights reserved.