Genco Shipping & Trading Limited (GNK)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 390.23% |
| GNK240517C00012500 | 2024-05-03 3:56PM EDT | 12.50 | 9.50 | 8.00 | 11.70 | +1.00 | +11.76% | 2 | 18 | 175.78% |
| GNK240517C00015000 | 2024-05-01 2:08PM EDT | 15.00 | 6.55 | 5.30 | 9.20 | 0.00 | - | 20 | 544 | 345.90% |
| GNK240517C00017500 | 2024-05-03 11:40AM EDT | 17.50 | 4.60 | 4.50 | 5.00 | 0.00 | - | 2 | 896 | 108.79% |
| GNK240517C00020000 | 2024-05-03 12:53PM EDT | 20.00 | 2.30 | 2.20 | 2.50 | +0.12 | +5.50% | 4 | 635 | 61.91% |
| GNK240517C00022500 | 2024-05-03 3:54PM EDT | 22.50 | 0.65 | 0.50 | 0.70 | +0.10 | +18.18% | 31 | 6,165 | 48.34% |
| GNK240517C00025000 | 2024-05-03 9:53AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 15 | 146 | 47.85% |
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 | 300.00% |
| GNK240517P00010000 | 2023-12-18 1:02PM EDT | 10.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 289.06% |
| GNK240517P00012500 | 2024-02-02 11:44AM EDT | 12.50 | 0.21 | 0.05 | 0.75 | 0.00 | - | 6 | 736 | 247.66% |
| GNK240517P00015000 | 2024-04-12 2:18PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 727 | 180.47% |
| GNK240517P00017500 | 2024-04-26 12:37PM EDT | 17.50 | 0.08 | 0.05 | 0.35 | 0.00 | - | 2 | 298 | 103.13% |
| GNK240517P00020000 | 2024-05-01 10:52AM EDT | 20.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 686 | 52.54% |
| GNK240517P00022500 | 2024-05-03 3:30PM EDT | 22.50 | 1.05 | 0.70 | 1.10 | -0.25 | -19.23% | 41 | 107 | 57.91% |
| GNK240517P00025000 | 2024-03-08 12:59PM EDT | 25.00 | 4.87 | 2.20 | 7.00 | 0.00 | - | 3 | 41 | 171.58% |
© 2024 Yahoo. All rights reserved.