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 | 208.20% |
| 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 | 5.00 | 8.40 | 0.00 | - | 2 | 2 | 131.84% |
| 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 | 126.95% |
| SBLK240517C00021000 | 2024-04-22 11:04AM EDT | 21.00 | 2.45 | 2.80 | 3.30 | 0.00 | - | 78 | 184 | 58.50% |
| SBLK240517C00022000 | 2024-04-23 2:25PM EDT | 22.00 | 2.23 | 2.05 | 2.20 | +0.13 | +6.19% | 11 | 404 | 38.67% |
| SBLK240517C00023000 | 2024-04-24 3:49PM EDT | 23.00 | 1.29 | 1.25 | 1.40 | +0.04 | +3.20% | 9 | 607 | 35.16% |
| SBLK240517C00024000 | 2024-04-24 3:45PM EDT | 24.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 25 | 2,595 | 31.84% |
| SBLK240517C00025000 | 2024-04-24 2:47PM EDT | 25.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 281 | 6,527 | 30.86% |
| SBLK240517C00026000 | 2024-04-24 1:09PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 99 | 1,030 | 31.06% |
| SBLK240517C00027000 | 2024-04-24 3:36PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 690 | 35.94% |
| SBLK240517C00028000 | 2024-04-22 10:18AM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 144 | 43.75% |
| SBLK240517C00030000 | 2024-04-17 1:13PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 338 | 50.00% |
| SBLK240517C00035000 | 2024-03-20 9:50AM EDT | 35.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 30 | 104 | 96.29% |
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 | 0.10 | 0.00 | - | 1 | 2 | 171.09% |
| SBLK240517P00011000 | 2023-09-14 1:34PM EDT | 11.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | - | 1 | 222.07% |
| SBLK240517P00015000 | 2024-02-15 4:14PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 388 | 110.94% |
| SBLK240517P00016000 | 2023-09-20 2:05PM EDT | 16.00 | 1.50 | 0.55 | 1.50 | 0.00 | - | 2 | 219 | 190.82% |
| SBLK240517P00017000 | 2024-02-26 2:16PM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 2,352 | 119.34% |
| SBLK240517P00018000 | 2024-04-19 1:32PM EDT | 18.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 12 | 199 | 64.06% |
| SBLK240517P00019000 | 2024-04-12 12:14PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 365 | 89.65% |
| SBLK240517P00020000 | 2024-04-23 3:59PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 419 | 51.17% |
| SBLK240517P00021000 | 2024-04-23 12:17PM EDT | 21.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 35 | 895 | 40.23% |
| SBLK240517P00022000 | 2024-04-24 9:53AM EDT | 22.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 25 | 1,401 | 36.72% |
| SBLK240517P00023000 | 2024-04-24 12:05PM EDT | 23.00 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 16 | 1,653 | 31.25% |
| SBLK240517P00024000 | 2024-04-24 12:27PM EDT | 24.00 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 31 | 1,550 | 30.57% |
| SBLK240517P00025000 | 2024-04-23 10:46AM EDT | 25.00 | 1.20 | 1.25 | 1.40 | 0.00 | - | 3 | 31 | 31.84% |
| SBLK240517P00026000 | 2024-03-28 3:43PM EDT | 26.00 | 2.45 | 1.80 | 2.20 | 0.00 | - | 1 | 34 | 32.42% |
| SBLK240517P00027000 | 2024-03-21 3:16PM EDT | 27.00 | 2.80 | 2.45 | 6.30 | 0.00 | - | 1 | 1 | 101.56% |
| SBLK240517P00035000 | 2023-12-05 1:11PM EDT | 35.00 | 14.80 | 11.30 | 15.60 | 0.00 | - | 1 | 2 | 225.78% |
© 2024 Yahoo. All rights reserved.