Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240517C00015000 | 2024-02-01 1:50PM EDT | 15.00 | 6.60 | 8.30 | 11.60 | 0.00 | - | 2 | 2 | 191.41% |
| SBLK240517C00016000 | 2023-12-07 12:39PM EDT | 16.00 | 4.00 | 5.00 | 7.80 | 0.00 | - | 1 | 0 | 0.00% |
| SBLK240517C00017000 | 2023-09-18 9:44AM EDT | 17.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SBLK240517C00018000 | 2024-04-19 12:58PM EDT | 18.00 | 5.20 | 6.40 | 9.00 | 0.00 | - | 2 | 2 | 199.41% |
| SBLK240517C00019000 | 2024-03-11 9:47AM EDT | 19.00 | 5.56 | 4.60 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBLK240517C00020000 | 2024-03-22 3:56PM EDT | 20.00 | 4.20 | 2.00 | 5.20 | 0.00 | - | 1 | 55 | 120.12% |
| SBLK240517C00021000 | 2024-04-30 10:56AM EDT | 21.00 | 3.70 | 3.40 | 4.50 | 0.00 | - | 3 | 179 | 83.30% |
| SBLK240517C00022000 | 2024-05-01 3:46PM EDT | 22.00 | 2.70 | 2.40 | 2.70 | +0.47 | +21.08% | 7 | 404 | 46.68% |
| SBLK240517C00023000 | 2024-05-01 11:33AM EDT | 23.00 | 1.70 | 1.60 | 1.80 | +0.10 | +6.25% | 2 | 605 | 40.14% |
| SBLK240517C00024000 | 2024-05-01 3:26PM EDT | 24.00 | 1.05 | 0.90 | 1.05 | +0.20 | +23.53% | 2 | 3,571 | 36.62% |
| SBLK240517C00025000 | 2024-05-01 2:02PM EDT | 25.00 | 0.48 | 0.40 | 0.50 | +0.05 | +11.63% | 65 | 7,368 | 33.99% |
| SBLK240517C00026000 | 2024-05-01 3:27PM EDT | 26.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 11 | 1,262 | 33.11% |
| SBLK240517C00027000 | 2024-05-01 3:20PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 716 | 36.52% |
| SBLK240517C00028000 | 2024-04-29 11:22AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 143 | 46.09% |
| SBLK240517C00030000 | 2024-04-26 3:12PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 338 | 54.69% |
| SBLK240517C00035000 | 2024-03-20 9:50AM EDT | 35.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 30 | 104 | 109.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240517P00010000 | 2024-03-27 9:55AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 189.06% |
| SBLK240517P00011000 | 2023-09-14 1:34PM EDT | 11.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | - | 1 | 271.88% |
| SBLK240517P00015000 | 2024-02-15 4:14PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 388 | 138.28% |
| SBLK240517P00016000 | 2023-09-20 2:05PM EDT | 16.00 | 1.50 | 0.55 | 1.50 | 0.00 | - | 2 | 219 | 235.94% |
| SBLK240517P00017000 | 2024-02-26 2:16PM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 2,352 | 149.41% |
| SBLK240517P00018000 | 2024-04-19 1:32PM EDT | 18.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 199 | 72.66% |
| SBLK240517P00019000 | 2024-04-12 12:14PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 365 | 114.45% |
| SBLK240517P00020000 | 2024-04-26 12:30PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 418 | 57.81% |
| SBLK240517P00021000 | 2024-04-25 3:20PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 895 | 54.30% |
| SBLK240517P00022000 | 2024-05-01 3:01PM EDT | 22.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1 | 1,371 | 41.60% |
| SBLK240517P00023000 | 2024-04-30 3:44PM EDT | 23.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 20 | 1,153 | 36.62% |
| SBLK240517P00024000 | 2024-04-30 2:50PM EDT | 24.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 372 | 1,616 | 34.08% |
| SBLK240517P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 1.05 | 0.60 | 0.95 | +0.07 | +7.14% | 1 | 31 | 33.99% |
| SBLK240517P00026000 | 2024-04-29 3:05PM EDT | 26.00 | 1.65 | 1.15 | 1.70 | 0.00 | - | 1 | 33 | 36.33% |
| SBLK240517P00027000 | 2024-03-21 3:16PM EDT | 27.00 | 2.80 | 2.45 | 6.30 | 0.00 | - | 1 | 1 | 139.55% |
| SBLK240517P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 9.80 | 10.10 | 12.90 | 0.00 | - | 1 | 1 | 182.13% |
© 2024 Yahoo. All rights reserved.