Genco Shipping & Trading Limited (GNK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNK240517C00007500 | 2024-01-23 1:43PM EDT | 7.50 | 9.48 | 9.50 | 13.80 | 0.00 | - | 1 | 0 | 0.00% |
| GNK240517C00010000 | 2024-03-04 2:01PM EDT | 10.00 | 10.20 | 9.60 | 13.00 | 0.00 | - | 20 | 0 | 410.16% |
| GNK240517C00012500 | 2024-05-03 3:56PM EDT | 12.50 | 9.50 | 9.20 | 12.40 | 0.00 | - | 2 | 18 | 363.67% |
| GNK240517C00015000 | 2024-05-01 2:08PM EDT | 15.00 | 6.55 | 6.50 | 9.50 | 0.00 | - | 20 | 544 | 236.72% |
| GNK240517C00017500 | 2024-05-07 1:07PM EDT | 17.50 | 4.90 | 4.50 | 5.50 | +0.27 | +5.83% | 3 | 892 | 90.63% |
| GNK240517C00020000 | 2024-05-07 3:49PM EDT | 20.00 | 2.45 | 2.30 | 2.85 | +0.15 | +6.52% | 13 | 634 | 60.94% |
| GNK240517C00022500 | 2024-05-07 1:43PM EDT | 22.50 | 0.75 | 0.60 | 0.90 | +0.30 | +66.67% | 68 | 6,164 | 52.54% |
| GNK240517C00025000 | 2024-05-07 1:39PM EDT | 25.00 | 0.12 | 0.00 | 0.15 | +0.02 | +20.00% | 10 | 161 | 58.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNK240517P00007500 | 2023-09-26 3:23PM EDT | 7.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 291 | 345.31% |
| GNK240517P00010000 | 2023-12-18 1:02PM EDT | 10.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 332.03% |
| GNK240517P00012500 | 2024-02-02 11:44AM EDT | 12.50 | 0.21 | 0.05 | 0.75 | 0.00 | - | 6 | 736 | 285.16% |
| GNK240517P00015000 | 2024-04-12 2:18PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 727 | 208.20% |
| GNK240517P00017500 | 2024-04-26 12:37PM EDT | 17.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 2 | 298 | 116.02% |
| GNK240517P00020000 | 2024-05-06 9:30AM EDT | 20.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 16 | 678 | 59.57% |
| GNK240517P00022500 | 2024-05-03 3:30PM EDT | 22.50 | 1.00 | 0.75 | 1.35 | -0.05 | -4.76% | 31 | 134 | 68.75% |
| GNK240517P00025000 | 2024-03-08 12:59PM EDT | 25.00 | 4.87 | 2.20 | 7.00 | 0.00 | - | 3 | 41 | 202.64% |
© 2024 Yahoo. All rights reserved.