Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240816C00013000 | 2024-05-07 11:32AM EDT | 13.00 | 13.10 | 11.90 | 13.10 | 0.00 | - | - | 1 | 187.70% |
| SBLK240816C00015000 | 2024-05-30 9:30AM EDT | 15.00 | 12.35 | 7.00 | 11.30 | 0.00 | - | 1 | 0 | 63.28% |
| SBLK240816C00016000 | 2024-05-31 2:39PM EDT | 16.00 | 11.89 | 7.60 | 10.30 | 0.00 | - | 1 | 0 | 114.45% |
| SBLK240816C00018000 | 2024-01-16 4:03PM EDT | 18.00 | 3.30 | 3.40 | 6.20 | 0.00 | - | 1 | 2 | 47.85% |
| SBLK240816C00019000 | 2024-01-23 10:39AM EDT | 19.00 | 2.78 | 3.90 | 6.50 | 0.00 | - | 1 | 2 | 100.59% |
| SBLK240816C00020000 | 2024-06-13 9:59AM EDT | 20.00 | 5.35 | 3.10 | 6.50 | 0.00 | - | 1 | 1 | 62.99% |
| SBLK240816C00021000 | 2024-06-05 1:37PM EDT | 21.00 | 6.40 | 2.95 | 5.60 | 0.00 | - | 240 | 3 | 68.85% |
| SBLK240816C00022000 | 2024-06-05 1:33PM EDT | 22.00 | 6.57 | 0.55 | 4.80 | 0.00 | - | 660 | 15 | 102.20% |
| SBLK240816C00023000 | 2024-06-21 11:49AM EDT | 23.00 | 1.76 | 1.35 | 4.00 | -0.24 | -12.00% | 10 | 37 | 56.59% |
| SBLK240816C00024000 | 2024-06-21 2:40PM EDT | 24.00 | 1.30 | 1.20 | 1.55 | -0.60 | -31.58% | 10 | 211 | 39.94% |
| SBLK240816C00025000 | 2024-06-21 2:02PM EDT | 25.00 | 0.76 | 0.55 | 1.10 | -0.49 | -39.20% | 15 | 400 | 39.36% |
| SBLK240816C00026000 | 2024-06-21 3:54PM EDT | 26.00 | 0.62 | 0.55 | 0.75 | -0.73 | -54.07% | 36 | 561 | 38.72% |
| SBLK240816C00027000 | 2024-06-21 2:38PM EDT | 27.00 | 0.30 | 0.20 | 0.40 | -0.25 | -45.45% | 141 | 747 | 35.06% |
| SBLK240816C00028000 | 2024-06-21 11:48AM EDT | 28.00 | 0.20 | 0.05 | 0.40 | -0.20 | -50.00% | 8 | 230 | 41.31% |
| SBLK240816C00029000 | 2024-06-21 3:47PM EDT | 29.00 | 0.22 | 0.00 | 0.60 | -0.13 | -37.14% | 2 | 49 | 54.49% |
| SBLK240816C00030000 | 2024-06-11 10:09AM EDT | 30.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 10 | 296 | 42.68% |
| SBLK240816C00031000 | 2024-05-20 2:39PM EDT | 31.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 5 | 36 | 56.15% |
| SBLK240816C00032000 | 2024-06-03 11:07AM EDT | 32.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 56 | 147 | 51.37% |
| SBLK240816C00035000 | 2024-05-30 9:52AM EDT | 35.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 50 | 541 | 51.76% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240816P00012000 | 2023-12-18 3:08PM EDT | 12.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 134.18% |
| SBLK240816P00014000 | 2023-12-19 4:16PM EDT | 14.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | - | 1 | 111.13% |
| SBLK240816P00015000 | 2024-02-16 12:23PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 97.95% |
| SBLK240816P00017000 | 2024-02-13 3:37PM EDT | 17.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | - | 1 | 70.70% |
| SBLK240816P00018000 | 2024-05-29 12:28PM EDT | 18.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 36 | 67.58% |
| SBLK240816P00019000 | 2024-03-12 10:20AM EDT | 19.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | - | 3 | 65.63% |
| SBLK240816P00020000 | 2024-05-30 11:51AM EDT | 20.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 4 | 95 | 45.61% |
| SBLK240816P00021000 | 2024-06-18 10:41AM EDT | 21.00 | 0.26 | 0.05 | 1.40 | 0.00 | - | 50 | 81 | 53.61% |
| SBLK240816P00022000 | 2024-06-21 2:46PM EDT | 22.00 | 0.44 | 0.05 | 0.55 | -0.06 | -12.00% | 1 | 270 | 37.50% |
| SBLK240816P00023000 | 2024-06-21 2:02PM EDT | 23.00 | 0.81 | 0.30 | 0.90 | +0.46 | +131.43% | 43 | 3,851 | 37.55% |
| SBLK240816P00024000 | 2024-06-21 12:57PM EDT | 24.00 | 1.00 | 0.50 | 2.40 | +0.45 | +81.82% | 4 | 22 | 65.38% |
| SBLK240816P00025000 | 2024-06-21 2:49PM EDT | 25.00 | 1.70 | 0.25 | 2.15 | +0.20 | +13.33% | 2 | 103 | 43.36% |
| SBLK240816P00026000 | 2024-06-17 11:04AM EDT | 26.00 | 2.65 | 1.10 | 4.20 | 0.00 | - | 20 | 21 | 81.10% |
| SBLK240816P00027000 | 2024-03-11 12:17PM EDT | 27.00 | 4.00 | 1.70 | 5.90 | 0.00 | - | 33 | 33 | 50.98% |
| SBLK240816P00028000 | 2024-05-30 3:21PM EDT | 28.00 | 1.98 | 2.55 | 6.20 | 0.00 | - | 5 | 15 | 97.75% |
| SBLK240816P00030000 | 2024-03-28 3:32PM EDT | 30.00 | 6.61 | 3.50 | 8.20 | 0.00 | - | 5 | 5 | 111.82% |
© 2024 Yahoo. All rights reserved.