Canada markets close in 3 hours 44 minutes

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.20+0.49 (+2.59%)
As of 12:16PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBLK210820C000020002021-06-16 3:05PM EDT2.0022.2014.7017.200.00-100337.50%
SBLK210820C000040002021-01-20 11:43AM EDT4.007.009.0010.300.00-100.00%
SBLK210820C000050002021-06-29 10:00AM EDT5.0017.4013.5014.300.00-10300.78%
SBLK210820C000060002021-03-23 10:41AM EDT6.008.8011.4012.100.00-230.00%
SBLK210820C000070002021-04-26 2:02PM EDT7.0011.0312.2012.900.00-12301.56%
SBLK210820C000080002021-07-27 12:29PM EDT8.0010.0010.9013.000.00-1515334.38%
SBLK210820C000090002021-07-01 10:23AM EDT9.0012.909.7011.900.00-1210275.39%
SBLK210820C000100002021-05-27 1:24PM EDT10.009.1013.1015.600.00-2029727.93%
SBLK210820C000110002021-07-29 11:21AM EDT11.008.208.108.70+0.60+7.89%8403157.81%
SBLK210820C000120002021-07-23 9:30AM EDT12.007.006.808.800.00-2286189.45%
SBLK210820C000130002021-07-23 10:12AM EDT13.005.505.808.000.00-7649175.20%
SBLK210820C000140002021-07-26 3:33PM EDT14.004.904.807.100.00-2206156.05%
SBLK210820C000150002021-07-29 11:21AM EDT15.004.303.804.60+0.80+22.86%5185103.71%
SBLK210820C000160002021-07-27 11:18AM EDT16.003.203.303.800.00-135180.66%
SBLK210820C000170002021-07-28 9:46AM EDT17.002.602.302.80+0.30+13.04%159462.40%
SBLK210820C000180002021-07-29 12:00PM EDT18.001.901.801.90+0.30+18.75%9464262.11%
SBLK210820C000190002021-07-29 11:24AM EDT19.001.101.201.500.00-540065.43%
SBLK210820C000200002021-07-29 9:56AM EDT20.000.800.800.95+0.05+6.67%252,42263.09%
SBLK210820C000210002021-07-29 11:21AM EDT21.000.550.300.65+0.13+30.95%611,10557.81%
SBLK210820C000220002021-07-29 11:05AM EDT22.000.300.300.45+0.05+20.00%1465964.84%
SBLK210820C000230002021-07-29 10:38AM EDT23.000.200.150.600.00-268276.56%
SBLK210820C000240002021-07-28 1:45PM EDT24.000.100.050.250.00-231166.41%
SBLK210820C000250002021-07-27 1:48PM EDT25.000.070.000.200.00-22,24068.36%
SBLK210820C000260002021-07-23 11:32AM EDT26.000.130.000.150.00-209771.48%
SBLK210820C000270002021-07-19 12:01PM EDT27.000.100.000.150.00-25578.52%
SBLK210820C000280002021-07-16 12:10PM EDT28.000.020.000.100.00-17678.91%
SBLK210820C000290002021-07-12 11:35AM EDT29.000.150.000.300.00-214104.30%
SBLK210820C000300002021-07-19 10:41AM EDT30.000.100.000.100.00-113390.63%
SBLK210820C000310002021-06-24 12:55PM EDT31.000.550.000.350.00-19120.31%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBLK210820P000040002020-12-21 4:06PM EDT4.000.150.000.400.00--2398.44%
SBLK210820P000070002021-05-27 1:12PM EDT7.000.050.000.850.00-423316.80%
SBLK210820P000080002021-04-12 3:41PM EDT8.000.150.000.200.00-56200.00%
SBLK210820P000090002021-07-28 3:31PM EDT9.000.150.250.450.00-313234.38%
SBLK210820P000100002021-07-14 12:38PM EDT10.000.100.000.400.00-43391178.91%
SBLK210820P000110002021-03-23 1:22PM EDT11.001.100.200.350.00-500169.92%
SBLK210820P000120002021-07-19 1:05PM EDT12.000.100.000.400.00-68326136.33%
SBLK210820P000130002021-07-22 12:05PM EDT13.000.090.000.150.00-2593.75%
SBLK210820P000140002021-07-22 12:24PM EDT14.000.110.000.150.00-15278.52%
SBLK210820P000150002021-07-28 12:47PM EDT15.000.150.050.200.00-1019872.66%
SBLK210820P000160002021-07-28 11:35AM EDT16.000.200.100.25-0.05-20.00%155163.48%
SBLK210820P000170002021-07-29 11:45AM EDT17.000.370.300.40-0.08-17.78%225762.11%
SBLK210820P000180002021-07-29 11:45AM EDT18.000.620.550.95-0.38-38.00%10281467.68%
SBLK210820P000190002021-07-29 11:26AM EDT19.001.051.001.45-0.30-22.22%10733869.14%
SBLK210820P000200002021-07-28 3:07PM EDT20.001.941.551.850.00-71,99064.06%
SBLK210820P000210002021-07-28 11:53AM EDT21.002.802.152.700.00-8527766.31%
SBLK210820P000220002021-07-20 1:58PM EDT22.004.802.803.300.00-167655.27%
SBLK210820P000230002021-07-13 3:49PM EDT23.005.103.604.400.00-125061.72%
SBLK210820P000240002021-06-28 9:40AM EDT24.002.805.306.100.00-414122.46%
SBLK210820P000250002021-07-13 11:02AM EDT25.005.905.106.500.00-232120.61%
SBLK210820P000260002021-07-19 12:12AM EDT26.008.006.307.500.00--175.00%
SBLK210820P000270002021-05-19 3:12PM EDT27.005.955.106.300.00-300.00%
SBLK210820P000290002021-06-24 2:59PM EDT29.005.9910.2010.800.00--1156.64%
SBLK210820P000300002021-03-29 12:14AM EDT30.0016.200.000.000.00--00.00%