Singapore markets open in 1 hour 33 minutes

Eagle Bulk Shipping Inc. (EGLE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.12+0.13 (+0.20%)
At close: 04:00PM EDT
64.89 -0.23 (-0.35%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EGLE220520C000400002022-05-16 12:14AM EDT40.0021.2023.2027.200.00--0257.81%
EGLE220520C000450002022-05-12 12:12PM EDT45.0014.8219.1021.900.00-30270.31%
EGLE220520C000500002022-05-12 3:34PM EDT50.0011.3014.4016.500.00-41199.61%
EGLE220520C000550002022-05-18 1:58PM EDT55.009.809.1011.90+0.56+6.06%18146.09%
EGLE220520C000600002022-05-16 11:36AM EDT60.007.204.606.500.00-23890.63%
EGLE220520C000650002022-05-18 10:46AM EDT65.003.821.402.60+1.52+66.09%2812982.42%
EGLE220520C000700002022-05-18 12:28PM EDT70.000.500.150.85+0.10+25.00%3146885.84%
EGLE220520C000750002022-05-17 3:52PM EDT75.000.200.050.250.00-724598.44%
EGLE220520C000800002022-05-12 10:47AM EDT80.000.050.050.700.00-1226160.74%
EGLE220520C000850002022-05-10 10:17AM EDT85.000.170.000.800.00-475197.46%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EGLE220520P000300002022-05-12 12:12PM EDT30.000.030.000.050.00-2282337.50%
EGLE220520P000350002022-04-18 9:30AM EDT35.000.200.000.000.00--150.00%
EGLE220520P000400002022-05-09 3:10PM EDT40.000.010.001.950.00-16427.73%
EGLE220520P000450002022-05-12 10:17AM EDT45.000.170.000.400.00-450236.72%
EGLE220520P000500002022-05-18 2:43PM EDT50.000.230.000.50-0.15-39.47%180187.50%
EGLE220520P000550002022-05-17 11:02AM EDT55.000.270.000.750.00-2135145.51%
EGLE220520P000600002022-05-18 10:43AM EDT60.000.350.100.75-0.10-22.22%517790.23%
EGLE220520P000650002022-05-18 3:57PM EDT65.001.500.602.30-0.05-3.23%168664.16%
EGLE220520P000700002022-05-17 2:13PM EDT70.005.504.405.800.00-26665.82%
EGLE220520P000750002022-04-21 9:30AM EDT75.009.009.2011.200.00--10117.38%
EGLE220520P000800002022-05-04 11:32AM EDT80.0015.0013.8016.200.00-111126.56%