SBLK - Star Bulk Carriers Corp.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230602C00016000 | 2023-05-25 11:37AM EDT | 16.00 | 1.50 | 1.45 | 1.85 | 0.00 | - | 6 | 7 | 94.53% |
| SBLK230602C00017000 | 2023-05-30 10:56AM EDT | 17.00 | 0.67 | 0.70 | 0.90 | -0.23 | -25.56% | 1 | 1 | 62.31% |
| SBLK230602C00017500 | 2023-05-30 11:48AM EDT | 17.50 | 0.40 | 0.30 | 0.45 | 0.00 | - | 14 | 23 | 44.53% |
| SBLK230602C00018000 | 2023-05-30 12:48PM EDT | 18.00 | 0.15 | 0.05 | 0.15 | -0.08 | -34.78% | 199 | 72 | 35.94% |
| SBLK230602C00018500 | 2023-05-30 3:59PM EDT | 18.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 15 | 15 | 37.50% |
| SBLK230602C00019000 | 2023-05-26 3:51PM EDT | 19.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 52.73% |
| SBLK230602C00019500 | 2023-05-26 3:42PM EDT | 19.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 7 | 140 | 66.41% |
| SBLK230602C00020000 | 2023-05-25 3:17PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 65 | 68.75% |
| SBLK230602C00021000 | 2023-05-17 1:36PM EDT | 21.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 1 | 35 | 102.34% |
| SBLK230602C00023000 | 2023-05-15 10:05AM EDT | 23.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 236.72% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230602P00015000 | 2023-05-08 10:43AM EDT | 15.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | - | 1 | 272.27% |
| SBLK230602P00016000 | 2023-05-25 2:31PM EDT | 16.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 186.33% |
| SBLK230602P00016500 | 2023-05-25 12:07PM EDT | 16.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1,000 | 54.69% |
| SBLK230602P00017000 | 2023-05-30 9:48AM EDT | 17.00 | 0.11 | 0.05 | 0.10 | -0.11 | -50.00% | 5 | 29 | 48.05% |
| SBLK230602P00017500 | 2023-05-30 11:31AM EDT | 17.50 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 216 | 86 | 47.46% |
| SBLK230602P00018000 | 2023-05-30 3:27PM EDT | 18.00 | 0.45 | 0.35 | 0.50 | -0.03 | -6.25% | 4 | 605 | 45.90% |
| SBLK230602P00018500 | 2023-05-30 3:21PM EDT | 18.50 | 0.83 | 0.75 | 0.95 | -0.17 | -17.00% | 4 | 215 | 60.55% |
| SBLK230602P00019000 | 2023-05-25 11:16AM EDT | 19.00 | 1.50 | 1.20 | 1.55 | 0.00 | - | 4 | 71 | 64.06% |
| SBLK230602P00019500 | 2023-05-26 12:57PM EDT | 19.50 | 1.70 | 1.70 | 2.10 | 0.00 | - | 1 | 1 | 85.16% |
| SBLK230602P00020000 | 2023-05-30 11:34AM EDT | 20.00 | 2.31 | 2.25 | 2.50 | -0.08 | -3.35% | 6 | 322 | 93.36% |
| SBLK230602P00021000 | 2023-05-30 3:35PM EDT | 21.00 | 3.32 | 3.20 | 3.60 | +1.32 | +66.00% | 2 | 9 | 126.56% |
| SBLK230602P00022000 | 2023-05-30 10:19AM EDT | 22.00 | 4.35 | 4.20 | 4.60 | +2.11 | +94.20% | 1 | 1 | 150.00% |
| SBLK230602P00025000 | 2023-05-15 12:49PM EDT | 25.00 | 7.30 | 7.10 | 7.60 | 0.00 | - | - | 0 | 189.84% |
| SBLK230602P00032000 | 2023-05-01 1:21PM EDT | 32.00 | 11.80 | 14.10 | 14.60 | 0.00 | - | - | 0 | 290.63% |
© 2023 Yahoo. All rights reserved.