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 | 158.20% |
| 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 | 6.40 | 9.40 | 0.00 | - | 2 | 2 | 211.13% |
| 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 | 108.40% |
| SBLK240517C00021000 | 2024-04-30 10:56AM EDT | 21.00 | 3.70 | 1.50 | 4.10 | 0.00 | - | 3 | 179 | 81.84% |
| SBLK240517C00022000 | 2024-05-01 3:46PM EDT | 22.00 | 2.70 | 2.45 | 3.80 | 0.00 | - | 7 | 404 | 67.68% |
| SBLK240517C00023000 | 2024-05-03 3:57PM EDT | 23.00 | 1.95 | 1.10 | 2.05 | -0.10 | -4.88% | 8 | 599 | 45.31% |
| SBLK240517C00024000 | 2024-05-03 3:10PM EDT | 24.00 | 0.96 | 1.00 | 1.10 | -0.24 | -20.00% | 35 | 3,017 | 31.64% |
| SBLK240517C00025000 | 2024-05-03 3:56PM EDT | 25.00 | 0.40 | 0.40 | 0.45 | -0.19 | -32.20% | 73 | 7,400 | 27.54% |
| SBLK240517C00026000 | 2024-05-03 9:30AM EDT | 26.00 | 0.25 | 0.10 | 0.15 | +0.05 | +25.00% | 2 | 1,277 | 27.74% |
| SBLK240517C00027000 | 2024-05-02 10:53AM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 715 | 35.55% |
| SBLK240517C00028000 | 2024-04-29 11:22AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 143 | 46.09% |
| SBLK240517C00030000 | 2024-04-26 3:12PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 338 | 81.45% |
| SBLK240517C00035000 | 2024-03-20 9:50AM EDT | 35.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 30 | 104 | 114.06% |
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 | 204.69% |
| SBLK240517P00011000 | 2023-09-14 1:34PM EDT | 11.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | - | 1 | 292.97% |
| SBLK240517P00015000 | 2024-02-15 4:14PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 388 | 150.00% |
| SBLK240517P00016000 | 2023-09-20 2:05PM EDT | 16.00 | 1.50 | 0.55 | 1.50 | 0.00 | - | 2 | 219 | 255.66% |
| SBLK240517P00017000 | 2024-02-26 2:16PM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 2,352 | 162.89% |
| SBLK240517P00018000 | 2024-04-19 1:32PM EDT | 18.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 199 | 80.47% |
| SBLK240517P00019000 | 2024-04-12 12:14PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 365 | 125.59% |
| SBLK240517P00020000 | 2024-05-02 12:56PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 413 | 64.45% |
| SBLK240517P00021000 | 2024-05-02 11:06AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 892 | 52.34% |
| SBLK240517P00022000 | 2024-05-02 11:06AM EDT | 22.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 20 | 1,390 | 55.86% |
| SBLK240517P00023000 | 2024-05-02 3:48PM EDT | 23.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 614 | 866 | 42.97% |
| SBLK240517P00024000 | 2024-05-02 3:53PM EDT | 24.00 | 0.30 | 0.15 | 0.30 | -0.03 | -9.09% | 3 | 1,632 | 32.81% |
| SBLK240517P00025000 | 2024-05-03 2:10PM EDT | 25.00 | 0.60 | 0.55 | 0.70 | -0.10 | -14.29% | 1 | 57 | 31.15% |
| SBLK240517P00026000 | 2024-04-29 3:05PM EDT | 26.00 | 1.65 | 1.10 | 1.75 | 0.00 | - | 1 | 33 | 53.32% |
| SBLK240517P00027000 | 2024-03-21 3:16PM EDT | 27.00 | 2.80 | 2.45 | 6.30 | 0.00 | - | 1 | 1 | 157.13% |
| SBLK240517P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 9.80 | 9.00 | 12.50 | 0.00 | - | 1 | 1 | 154.88% |
© 2024 Yahoo. All rights reserved.