Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240816C00015000 | 2024-03-08 12:57PM EDT | 15.00 | 10.30 | 6.70 | 11.50 | 0.00 | - | 1 | 1 | 128.32% |
| SBLK240816C00016000 | 2024-02-05 2:56PM EDT | 16.00 | 6.77 | 7.50 | 10.20 | 0.00 | - | - | 1 | 51.37% |
| SBLK240816C00018000 | 2024-01-16 4:03PM EDT | 18.00 | 3.30 | 3.40 | 6.20 | 0.00 | - | 1 | 2 | 0.00% |
| SBLK240816C00019000 | 2024-01-23 10:39AM EDT | 19.00 | 2.78 | 3.90 | 6.50 | 0.00 | - | 1 | 2 | 58.89% |
| SBLK240816C00020000 | 2024-04-16 9:52AM EDT | 20.00 | 3.20 | 4.20 | 5.40 | 0.00 | - | 1 | 20 | 48.44% |
| SBLK240816C00021000 | 2024-04-25 10:25AM EDT | 21.00 | 4.35 | 3.30 | 4.40 | 0.00 | - | 1 | 69 | 41.21% |
| SBLK240816C00022000 | 2024-04-30 1:48PM EDT | 22.00 | 2.65 | 2.55 | 3.50 | 0.00 | - | 1 | 278 | 36.48% |
| SBLK240816C00023000 | 2024-04-19 3:17PM EDT | 23.00 | 1.60 | 1.25 | 4.00 | 0.00 | - | 1 | 95 | 59.86% |
| SBLK240816C00024000 | 2024-05-01 1:25PM EDT | 24.00 | 1.60 | 1.25 | 2.00 | 0.00 | - | 1 | 224 | 30.84% |
| SBLK240816C00025000 | 2024-05-01 3:39PM EDT | 25.00 | 1.35 | 1.10 | 1.45 | 0.00 | - | 2 | 324 | 29.64% |
| SBLK240816C00026000 | 2024-05-02 9:42AM EDT | 26.00 | 1.20 | 0.45 | 1.05 | +0.45 | +60.00% | 1 | 358 | 29.49% |
| SBLK240816C00027000 | 2024-05-02 9:46AM EDT | 27.00 | 0.60 | 0.35 | 0.80 | 0.00 | - | 1 | 117 | 30.62% |
| SBLK240816C00028000 | 2024-04-26 1:30PM EDT | 28.00 | 0.35 | 0.10 | 1.00 | 0.00 | - | 31 | 116 | 40.14% |
| SBLK240816C00029000 | 2024-03-20 9:30AM EDT | 29.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SBLK240816C00030000 | 2024-04-30 9:49AM EDT | 30.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 35 | 150 | 38.82% |
| SBLK240816C00031000 | 2024-04-30 9:41AM EDT | 31.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 30 | 34 | 46.63% |
| SBLK240816C00035000 | 2024-04-12 10:26AM EDT | 35.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 200 | 409 | 49.22% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240816P00012000 | 2023-12-18 3:08PM EDT | 12.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 99.32% |
| SBLK240816P00014000 | 2023-12-19 4:16PM EDT | 14.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | - | 1 | 82.81% |
| SBLK240816P00015000 | 2024-02-16 12:23PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 73.24% |
| SBLK240816P00017000 | 2024-02-13 3:37PM EDT | 17.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | - | 1 | 53.61% |
| SBLK240816P00018000 | 2024-01-23 12:40PM EDT | 18.00 | 1.00 | 0.00 | 1.75 | 0.00 | - | 5 | 35 | 69.48% |
| SBLK240816P00019000 | 2024-03-12 10:20AM EDT | 19.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | - | 3 | 50.39% |
| SBLK240816P00020000 | 2024-04-04 12:32PM EDT | 20.00 | 0.58 | 0.05 | 1.00 | 0.00 | - | 3 | 95 | 57.03% |
| SBLK240816P00021000 | 2024-04-15 12:10PM EDT | 21.00 | 0.85 | 0.25 | 1.00 | 0.00 | - | 1 | 29 | 49.17% |
| SBLK240816P00022000 | 2024-04-16 2:34PM EDT | 22.00 | 1.35 | 0.35 | 1.15 | 0.00 | - | 5 | 5 | 44.78% |
| SBLK240816P00023000 | 2024-05-01 2:40PM EDT | 23.00 | 1.10 | 0.80 | 1.35 | 0.00 | - | 1 | 11 | 40.77% |
| SBLK240816P00024000 | 2024-04-24 11:08AM EDT | 24.00 | 2.40 | 1.00 | 2.15 | 0.00 | - | 5 | 19 | 47.46% |
| SBLK240816P00025000 | 2024-04-26 1:23PM EDT | 25.00 | 1.95 | 1.55 | 2.65 | 0.00 | - | 5 | 90 | 46.73% |
| SBLK240816P00027000 | 2024-03-11 12:17PM EDT | 27.00 | 4.00 | 1.70 | 5.90 | 0.00 | - | 33 | 33 | 84.33% |
| SBLK240816P00028000 | 2023-12-18 10:30AM EDT | 28.00 | 7.60 | 5.50 | 9.30 | 0.00 | - | - | 10 | 99.76% |
| SBLK240816P00030000 | 2024-03-28 3:32PM EDT | 30.00 | 6.61 | 3.50 | 8.20 | 0.00 | - | 5 | 5 | 87.87% |
© 2024 Yahoo. All rights reserved.