Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240517C00015000 | 2024-02-01 1:50PM EDT | 15.00 | 6.60 | 8.30 | 11.60 | 0.00 | - | 2 | 2 | 150.98% |
| 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 | 6.50 | 9.00 | 0.00 | - | 2 | 2 | 172.56% |
| 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 | 98.05% |
| SBLK240517C00021000 | 2024-04-25 1:48PM EDT | 21.00 | 3.30 | 3.40 | 5.00 | 0.00 | - | 30 | 184 | 82.62% |
| SBLK240517C00022000 | 2024-04-24 9:53AM EDT | 22.00 | 2.23 | 2.65 | 3.90 | 0.00 | - | 11 | 404 | 71.68% |
| SBLK240517C00023000 | 2024-04-26 3:23PM EDT | 23.00 | 2.05 | 1.80 | 2.00 | +0.42 | +25.77% | 37 | 607 | 40.33% |
| SBLK240517C00024000 | 2024-04-26 1:33PM EDT | 24.00 | 1.25 | 1.10 | 1.25 | +0.25 | +25.00% | 168 | 3,570 | 37.31% |
| SBLK240517C00025000 | 2024-04-26 3:54PM EDT | 25.00 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 862 | 7,367 | 33.89% |
| SBLK240517C00026000 | 2024-04-26 2:51PM EDT | 26.00 | 0.26 | 0.20 | 0.30 | +0.05 | +23.81% | 114 | 1,140 | 33.01% |
| SBLK240517C00027000 | 2024-04-26 3:12PM EDT | 27.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 42 | 695 | 34.96% |
| SBLK240517C00028000 | 2024-04-25 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 144 | 44.14% |
| SBLK240517C00030000 | 2024-04-26 3:12PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 14 | 338 | 86.72% |
| SBLK240517C00035000 | 2024-03-20 9:50AM EDT | 35.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 30 | 104 | 96.29% |
Putsfor17 May 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 | 170.31% |
| SBLK240517P00011000 | 2023-09-14 1:34PM EDT | 11.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | - | 1 | 244.53% |
| SBLK240517P00015000 | 2024-02-15 4:14PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 388 | 125.00% |
| SBLK240517P00016000 | 2023-09-20 2:05PM EDT | 16.00 | 1.50 | 0.55 | 1.50 | 0.00 | - | 2 | 219 | 212.70% |
| SBLK240517P00017000 | 2024-02-26 2:16PM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 2,352 | 135.16% |
| SBLK240517P00018000 | 2024-04-19 1:32PM EDT | 18.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 199 | 66.41% |
| SBLK240517P00019000 | 2024-04-12 12:14PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 365 | 103.91% |
| SBLK240517P00020000 | 2024-04-26 12:30PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 419 | 53.13% |
| SBLK240517P00021000 | 2024-04-25 3:20PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 895 | 55.66% |
| SBLK240517P00022000 | 2024-04-26 9:33AM EDT | 22.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 1,400 | 38.67% |
| SBLK240517P00023000 | 2024-04-26 2:07PM EDT | 23.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 706 | 1,655 | 37.89% |
| SBLK240517P00024000 | 2024-04-26 11:38AM EDT | 24.00 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 38 | 1,846 | 33.11% |
| SBLK240517P00025000 | 2024-04-25 12:21PM EDT | 25.00 | 0.80 | 0.20 | 0.90 | -0.32 | -28.57% | 1 | 30 | 32.13% |
| SBLK240517P00026000 | 2024-03-28 3:43PM EDT | 26.00 | 2.45 | 1.35 | 1.60 | 0.00 | - | 1 | 34 | 33.59% |
| SBLK240517P00027000 | 2024-03-21 3:16PM EDT | 27.00 | 2.80 | 2.45 | 6.30 | 0.00 | - | 1 | 1 | 128.81% |
| SBLK240517P00035000 | 2023-12-05 1:11PM EDT | 35.00 | 14.80 | 11.30 | 15.60 | 0.00 | - | 1 | 2 | 263.48% |
© 2024 Yahoo. All rights reserved.