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 | 384.57% |
| 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 | 6.60 | 8.90 | 0.00 | - | 2 | 2 | 208.20% |
| 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 | 102.73% |
| SBLK240517C00021000 | 2024-04-30 10:56AM EDT | 21.00 | 3.70 | 2.55 | 4.20 | 0.00 | - | 3 | 179 | 85.55% |
| SBLK240517C00022000 | 2024-05-01 3:46PM EDT | 22.00 | 2.70 | 2.55 | 3.50 | 0.00 | - | 7 | 401 | 96.29% |
| SBLK240517C00023000 | 2024-05-06 3:30PM EDT | 23.00 | 2.05 | 1.75 | 3.00 | +0.10 | +5.13% | 38 | 599 | 66.02% |
| SBLK240517C00024000 | 2024-05-06 3:47PM EDT | 24.00 | 1.08 | 1.05 | 1.20 | +0.12 | +12.50% | 58 | 3,007 | 33.30% |
| SBLK240517C00025000 | 2024-05-06 3:42PM EDT | 25.00 | 0.45 | 0.45 | 0.50 | +0.05 | +12.50% | 85 | 7,406 | 28.91% |
| SBLK240517C00026000 | 2024-05-06 2:39PM EDT | 26.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 79 | 1,277 | 32.03% |
| SBLK240517C00027000 | 2024-05-06 1:24PM EDT | 27.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 47 | 715 | 37.70% |
| SBLK240517C00028000 | 2024-04-29 11:22AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 143 | 42.19% |
| SBLK240517C00030000 | 2024-04-26 3:12PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 338 | 53.91% |
| SBLK240517C00035000 | 2024-03-20 9:50AM EDT | 35.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 30 | 104 | 126.17% |
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 | 231.25% |
| SBLK240517P00011000 | 2023-09-14 1:34PM EDT | 11.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | - | 1 | 332.81% |
| SBLK240517P00015000 | 2024-02-15 4:14PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 388 | 171.09% |
| SBLK240517P00016000 | 2023-09-20 2:05PM EDT | 16.00 | 1.50 | 0.55 | 1.50 | 0.00 | - | 2 | 219 | 291.02% |
| SBLK240517P00017000 | 2024-02-26 2:16PM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 2,352 | 185.94% |
| SBLK240517P00018000 | 2024-04-19 1:32PM EDT | 18.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 199 | 92.19% |
| SBLK240517P00019000 | 2024-04-12 12:14PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 365 | 144.14% |
| SBLK240517P00020000 | 2024-05-06 12:43PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 413 | 74.61% |
| SBLK240517P00021000 | 2024-05-02 11:06AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 892 | 53.52% |
| SBLK240517P00022000 | 2024-05-06 11:15AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 1,390 | 47.27% |
| SBLK240517P00023000 | 2024-05-06 11:11AM EDT | 23.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 6 | 866 | 40.82% |
| SBLK240517P00024000 | 2024-05-06 3:09PM EDT | 24.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 90 | 1,635 | 36.91% |
| SBLK240517P00025000 | 2024-05-06 2:48PM EDT | 25.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 37 | 58 | 31.74% |
| SBLK240517P00026000 | 2024-04-29 3:05PM EDT | 26.00 | 1.87 | 0.85 | 1.40 | +0.22 | +13.33% | 2 | 33 | 45.51% |
| SBLK240517P00027000 | 2024-03-21 3:16PM EDT | 27.00 | 2.80 | 2.45 | 6.30 | 0.00 | - | 1 | 1 | 182.91% |
| SBLK240517P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 9.80 | 8.80 | 12.50 | 0.00 | - | 1 | 1 | 179.30% |
© 2024 Yahoo. All rights reserved.