Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK250117C00003000 | 2023-10-17 1:10PM EDT | 3.00 | 17.00 | 13.50 | 18.50 | 0.00 | - | 3 | 1 | 0.00% |
| SBLK250117C00005000 | 2024-01-23 2:46PM EDT | 5.00 | 18.10 | 16.00 | 21.00 | 0.00 | - | 2 | 1 | 254.88% |
| SBLK250117C00008000 | 2023-10-02 10:56AM EDT | 8.00 | 11.50 | 8.00 | 13.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBLK250117C00010000 | 2024-01-25 10:53AM EDT | 10.00 | 13.00 | 11.50 | 15.80 | 0.00 | - | 1 | 1 | 138.82% |
| SBLK250117C00013000 | 2024-06-06 10:10AM EDT | 13.00 | 12.86 | 10.50 | 12.90 | 0.00 | - | 7 | 26 | 71.63% |
| SBLK250117C00015000 | 2024-06-06 10:13AM EDT | 15.00 | 10.86 | 8.50 | 11.00 | 0.00 | - | 16 | 83 | 59.86% |
| SBLK250117C00018000 | 2024-06-20 10:38AM EDT | 18.00 | 6.80 | 5.70 | 8.20 | 0.00 | - | 1 | 44 | 72.17% |
| SBLK250117C00020000 | 2024-06-18 10:06AM EDT | 20.00 | 4.20 | 3.90 | 6.40 | 0.00 | - | 1 | 184 | 60.99% |
| SBLK250117C00022000 | 2024-06-06 10:15AM EDT | 22.00 | 4.00 | 2.85 | 3.80 | 0.00 | - | 2 | 206 | 37.67% |
| SBLK250117C00024000 | 2024-06-11 2:08PM EDT | 24.00 | 2.20 | 1.15 | 3.40 | 0.00 | - | 3 | 3 | 46.27% |
| SBLK250117C00025000 | 2024-06-21 11:33AM EDT | 25.00 | 1.50 | 1.30 | 2.25 | -0.10 | -6.25% | 5 | 1,273 | 36.13% |
| SBLK250117C00026000 | 2024-06-17 9:30AM EDT | 26.00 | 0.85 | 0.45 | 2.25 | 0.00 | - | 1 | 35 | 41.19% |
| SBLK250117C00027000 | 2024-06-20 9:30AM EDT | 27.00 | 0.70 | 0.30 | 1.65 | 0.00 | - | 2 | 205 | 37.28% |
| SBLK250117C00028000 | 2024-06-18 1:57PM EDT | 28.00 | 0.50 | 0.30 | 0.95 | 0.00 | - | 50 | 56 | 30.76% |
| SBLK250117C00029000 | 2024-05-31 9:54AM EDT | 29.00 | 1.07 | 0.05 | 1.15 | 0.00 | - | 130 | 130 | 37.33% |
| SBLK250117C00030000 | 2024-06-20 9:45AM EDT | 30.00 | 0.30 | 0.30 | 0.80 | 0.00 | - | 3 | 746 | 34.72% |
| SBLK250117C00031000 | 2024-05-20 12:39PM EDT | 31.00 | 0.55 | 0.05 | 0.90 | 0.00 | - | - | 1 | 39.31% |
| SBLK250117C00032000 | 2024-05-24 10:47AM EDT | 32.00 | 0.50 | 0.05 | 0.85 | 0.00 | - | 14 | 30 | 41.11% |
| SBLK250117C00033000 | 2024-05-20 9:40AM EDT | 33.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | - | 9 | 42.73% |
| SBLK250117C00035000 | 2024-05-29 2:34PM EDT | 35.00 | 0.45 | 0.00 | 1.60 | 0.00 | - | 1 | 14 | 61.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK250117P00003000 | 2023-11-22 10:30AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 653 | 50.00% |
| SBLK250117P00005000 | 2023-11-22 10:30AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 50.00% |
| SBLK250117P00008000 | 2024-04-25 1:59PM EDT | 8.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 100 | 234 | 110.06% |
| SBLK250117P00010000 | 2024-01-22 1:52PM EDT | 10.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 5 | 94 | 102.93% |
| SBLK250117P00013000 | 2024-05-10 3:39PM EDT | 13.00 | 0.36 | 0.00 | 2.20 | 0.00 | - | 10 | 98 | 88.13% |
| SBLK250117P00015000 | 2024-05-31 9:56AM EDT | 15.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 906 | 51.51% |
| SBLK250117P00018000 | 2024-05-20 9:38AM EDT | 18.00 | 0.50 | 0.05 | 1.10 | 0.00 | - | 1 | 87 | 52.34% |
| SBLK250117P00019000 | 2024-05-20 9:38AM EDT | 19.00 | 0.60 | 0.05 | 1.65 | 0.00 | - | - | 1 | 56.64% |
| SBLK250117P00020000 | 2024-06-18 9:30AM EDT | 20.00 | 0.90 | 0.70 | 1.50 | 0.00 | - | 10 | 175 | 47.34% |
| SBLK250117P00021000 | 2024-06-21 10:37AM EDT | 21.00 | 1.14 | 0.45 | 1.80 | -0.16 | -12.31% | 1 | 10 | 45.85% |
| SBLK250117P00022000 | 2024-05-29 2:38PM EDT | 22.00 | 1.18 | 0.80 | 2.20 | 0.00 | - | 12 | 107 | 45.26% |
| SBLK250117P00023000 | 2024-06-07 9:39AM EDT | 23.00 | 1.50 | 1.15 | 2.70 | 0.00 | - | 15 | 25 | 45.44% |
| SBLK250117P00024000 | 2024-05-30 12:53PM EDT | 24.00 | 1.55 | 0.25 | 3.00 | 0.00 | - | 25 | 26 | 42.09% |
| SBLK250117P00025000 | 2024-06-11 11:35AM EDT | 25.00 | 2.54 | 2.50 | 3.50 | 0.00 | - | 7 | 283 | 40.94% |
| SBLK250117P00026000 | 2024-06-11 11:27AM EDT | 26.00 | 3.22 | 1.60 | 5.40 | 0.00 | - | 3 | 5 | 58.35% |
| SBLK250117P00027000 | 2024-05-28 3:46PM EDT | 27.00 | 3.30 | 2.10 | 6.10 | 0.00 | - | 2 | 76 | 58.79% |
| SBLK250117P00029000 | 2024-05-20 9:38AM EDT | 29.00 | 5.10 | 4.00 | 7.90 | 0.00 | - | - | 1 | 64.04% |
| SBLK250117P00030000 | 2024-05-21 9:30AM EDT | 30.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 0.00% |
| SBLK250117P00032000 | 2024-06-04 2:39PM EDT | 32.00 | 7.50 | 6.50 | 10.60 | 0.00 | - | 5 | 5 | 69.80% |
| SBLK250117P00035000 | 2024-05-20 9:38AM EDT | 35.00 | 10.30 | 9.50 | 13.50 | 0.00 | - | 1 | 4 | 76.71% |
© 2024 Yahoo. All rights reserved.