Genco Shipping & Trading Limited (GNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
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 | 378.52% |
| GNK240517C00012500 | 2024-03-12 12:35PM EDT | 12.50 | 8.50 | 7.60 | 10.80 | 0.00 | - | 2 | 18 | 147.27% |
| GNK240517C00015000 | 2024-04-15 12:59PM EDT | 15.00 | 6.20 | 6.00 | 6.90 | 0.00 | - | 1 | 544 | 130.47% |
| GNK240517C00017500 | 2024-04-26 10:10AM EDT | 17.50 | 4.10 | 3.60 | 5.00 | +0.35 | +9.33% | 17 | 1,110 | 78.71% |
| GNK240517C00020000 | 2024-04-26 10:09AM EDT | 20.00 | 1.74 | 1.70 | 2.00 | +0.16 | +10.13% | 19 | 757 | 52.44% |
| GNK240517C00022500 | 2024-04-26 12:42PM EDT | 22.50 | 0.35 | 0.35 | 0.45 | -0.03 | -7.89% | 4 | 6,166 | 39.36% |
| GNK240517C00025000 | 2024-04-22 11:53AM EDT | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 23 | 146 | 49.61% |
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 | 225.78% |
| GNK240517P00010000 | 2023-12-18 1:02PM EDT | 10.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 215.63% |
| GNK240517P00012500 | 2024-02-02 11:44AM EDT | 12.50 | 0.21 | 0.05 | 0.75 | 0.00 | - | 6 | 736 | 183.20% |
| GNK240517P00015000 | 2024-04-12 2:18PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 727 | 131.06% |
| GNK240517P00017500 | 2024-04-26 12:37PM EDT | 17.50 | 0.08 | 0.00 | 0.15 | +0.01 | +14.29% | 2 | 300 | 55.86% |
| GNK240517P00020000 | 2024-04-26 1:16PM EDT | 20.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 14 | 598 | 45.31% |
| GNK240517P00022500 | 2024-04-25 12:57PM EDT | 22.50 | 1.60 | 1.35 | 1.70 | 0.00 | - | 18 | 106 | 53.42% |
| GNK240517P00025000 | 2024-03-08 12:59PM EDT | 25.00 | 4.87 | 2.20 | 7.00 | 0.00 | - | 3 | 41 | 109.77% |
© 2024 Yahoo. All rights reserved.