Canada Markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.06-0.73 (-3.69%)
At close: 04:00PM EDT
19.20 +0.14 (+0.73%)
After hours: 07:44PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBLK221118C000170002022-08-01 3:13PM EDT17.0010.109.5010.200.00--1337.50%
SBLK221118C000200002022-08-11 10:59AM EDT20.007.346.507.30+1.44+24.41%141253.22%
SBLK221118C000210002022-07-18 10:55AM EDT21.004.905.706.400.00--1232.81%
SBLK221118C000220002022-08-09 11:14AM EDT22.004.854.905.400.00-118211.04%
SBLK221118C000230002022-08-03 10:45AM EDT23.003.504.104.500.00-296191.11%
SBLK221118C000240002022-08-11 10:04AM EDT24.004.003.603.80+0.58+16.96%5186179.49%
SBLK221118C000250002022-08-11 1:19PM EDT25.003.203.003.20+0.47+17.22%2481167.29%
SBLK221118C000260002022-08-11 2:21PM EDT26.002.512.502.65-0.19-7.04%241,528156.74%
SBLK221118C000270002022-08-11 12:43PM EDT27.002.202.052.25+0.38+20.88%1396148.73%
SBLK221118C000280002022-08-11 12:27PM EDT28.001.801.701.85+0.30+20.00%190432141.50%
SBLK221118C000290002022-08-11 12:27PM EDT29.001.501.351.55+0.20+15.38%34187135.06%
SBLK221118C000300002022-08-11 1:27PM EDT30.001.201.101.30+0.16+15.38%44728130.37%
SBLK221118C000310002022-08-11 1:47PM EDT31.001.000.901.05+0.05+5.26%7261125.68%
SBLK221118C000320002022-08-11 1:35PM EDT32.000.800.750.90+0.05+6.67%77165123.34%
SBLK221118C000330002022-08-11 10:16AM EDT33.000.700.550.70+0.18+34.62%47492117.38%
SBLK221118C000340002022-08-11 10:35AM EDT34.000.600.400.55+0.10+20.00%726112.70%
SBLK221118C000350002022-08-11 10:36AM EDT35.000.480.300.45+0.17+54.84%1278109.77%
SBLK221118C000360002022-08-09 11:30AM EDT36.000.300.250.400.00-562109.57%
SBLK221118C000380002022-08-11 1:26PM EDT38.000.150.100.25+0.03+25.00%656102.15%
SBLK221118C000390002022-07-19 12:14PM EDT39.000.250.050.250.00--8102.15%
SBLK221118C000400002022-07-19 10:22AM EDT40.000.170.050.150.00--12297.85%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBLK221118P000140002022-08-05 3:35PM EDT14.000.340.000.500.00--2167.58%
SBLK221118P000150002022-08-11 10:07AM EDT15.000.340.200.35-0.06-15.00%103857.72%
SBLK221118P000160002022-07-29 1:46PM EDT16.000.600.250.400.00--2653.32%
SBLK221118P000170002022-08-11 10:07AM EDT17.000.530.350.50-0.17-24.29%1017045.70%
SBLK221118P000180002022-07-27 1:49PM EDT18.001.100.500.600.00--8836.48%
SBLK221118P000190002022-08-08 11:54AM EDT19.001.000.600.850.00--929.88%
SBLK221118P000200002022-08-10 2:35PM EDT20.001.000.851.00-0.13-11.50%7718611.33%
SBLK221118P000210002022-08-10 12:54PM EDT21.001.251.051.50-0.15-10.71%8210.00%
SBLK221118P000220002022-08-11 10:19AM EDT22.001.351.351.60-0.40-22.86%10640.00%
SBLK221118P000230002022-08-09 3:07PM EDT23.002.201.702.150.00-51240.00%
SBLK221118P000240002022-08-11 12:50PM EDT24.002.102.102.55-0.61-22.51%10840.00%
SBLK221118P000250002022-08-11 1:03PM EDT25.002.562.552.85-0.74-22.42%191690.00%
SBLK221118P000260002022-08-11 2:34PM EDT26.003.203.103.30-0.29-8.31%1222490.00%
SBLK221118P000270002022-08-11 10:00AM EDT27.003.503.604.00-1.04-22.91%111500.00%
SBLK221118P000280002022-08-11 2:21PM EDT28.004.374.204.50-0.28-6.02%35560.00%
SBLK221118P000290002022-07-14 10:54AM EDT29.009.074.905.200.00--200.00%
SBLK221118P000300002022-08-02 2:41PM EDT30.006.005.606.000.00-9340.00%
SBLK221118P000310002022-08-02 2:35PM EDT31.006.806.206.900.00-16280.00%
SBLK221118P000320002022-08-04 2:35PM EDT32.008.807.107.600.00--10.00%
SBLK221118P000330002022-08-02 2:34PM EDT33.008.407.908.500.00-330.00%
SBLK221118P000360002022-08-01 11:57AM EDT36.0010.8810.4011.400.00--30.00%