Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,476.40 +534.40 (+2.55%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK220715C00020000 | 2022-06-24 3:35PM EDT | 20.00 | 4.70 | 4.40 | 4.70 | +0.35 | +8.05% | 9 | 3 | 75.39% |
| SBLK220715C00022000 | 2022-06-23 3:49PM EDT | 22.00 | 3.65 | 2.75 | 3.10 | 0.00 | - | 4 | 36 | 69.63% |
| SBLK220715C00023000 | 2022-06-23 2:16PM EDT | 23.00 | 2.50 | 2.10 | 2.30 | 0.00 | - | 11 | 38 | 65.82% |
| SBLK220715C00024000 | 2022-06-24 1:13PM EDT | 24.00 | 1.73 | 1.50 | 1.70 | -0.34 | -16.43% | 18 | 89 | 63.57% |
| SBLK220715C00025000 | 2022-06-24 3:55PM EDT | 25.00 | 1.10 | 1.00 | 1.10 | -0.46 | -29.49% | 148 | 312 | 58.98% |
| SBLK220715C00026000 | 2022-06-24 3:27PM EDT | 26.00 | 0.80 | 0.70 | 0.85 | -0.30 | -27.27% | 119 | 556 | 61.82% |
| SBLK220715C00027000 | 2022-06-24 2:08PM EDT | 27.00 | 0.45 | 0.40 | 0.55 | -0.35 | -43.75% | 36 | 522 | 59.28% |
| SBLK220715C00028000 | 2022-06-24 3:59PM EDT | 28.00 | 0.35 | 0.25 | 0.35 | -0.15 | -30.00% | 113 | 1,334 | 58.98% |
| SBLK220715C00029000 | 2022-06-24 3:24PM EDT | 29.00 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 37 | 985 | 62.31% |
| SBLK220715C00030000 | 2022-06-24 3:57PM EDT | 30.00 | 0.18 | 0.10 | 0.25 | -0.02 | -10.00% | 37 | 1,089 | 65.82% |
| SBLK220715C00031000 | 2022-06-24 12:33PM EDT | 31.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 40 | 548 | 64.26% |
| SBLK220715C00032000 | 2022-06-24 12:38PM EDT | 32.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 1 | 395 | 73.83% |
| SBLK220715C00033000 | 2022-06-24 3:43PM EDT | 33.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 6 | 548 | 72.27% |
| SBLK220715C00034000 | 2022-06-23 2:16PM EDT | 34.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 614 | 65.63% |
| SBLK220715C00035000 | 2022-06-24 3:52PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 1,002 | 87.50% |
| SBLK220715C00036000 | 2022-06-22 2:13PM EDT | 36.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 69 | 463 | 96.88% |
| SBLK220715C00037000 | 2022-06-24 10:39AM EDT | 37.00 | 0.12 | 0.00 | 0.35 | +0.07 | +140.00% | 1 | 303 | 108.98% |
| SBLK220715C00038000 | 2022-06-22 2:39PM EDT | 38.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 88 | 120.31% |
| SBLK220715C00039000 | 2022-06-16 10:24AM EDT | 39.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 128 | 111.72% |
| SBLK220715C00040000 | 2022-06-22 1:17PM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 106.25% |
| SBLK220715C00041000 | 2022-06-06 3:11PM EDT | 41.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 151.37% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK220715P00018000 | 2022-06-24 3:05PM EDT | 18.00 | 0.10 | 0.05 | 0.20 | -0.06 | -37.50% | 31 | 100 | 83.59% |
| SBLK220715P00019000 | 2022-06-23 9:30AM EDT | 19.00 | 0.18 | 0.10 | 0.35 | 0.00 | - | 1 | 102 | 83.01% |
| SBLK220715P00020000 | 2022-06-24 11:26AM EDT | 20.00 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 3 | 183 | 71.88% |
| SBLK220715P00021000 | 2022-06-24 3:56PM EDT | 21.00 | 0.45 | 0.35 | 0.45 | +0.07 | +18.42% | 15 | 160 | 69.43% |
| SBLK220715P00022000 | 2022-06-24 3:55PM EDT | 22.00 | 0.60 | 0.55 | 0.75 | +0.05 | +9.09% | 149 | 174 | 68.85% |
| SBLK220715P00023000 | 2022-06-24 3:55PM EDT | 23.00 | 0.80 | 0.85 | 0.95 | +0.05 | +6.67% | 78 | 330 | 63.87% |
| SBLK220715P00024000 | 2022-06-24 3:55PM EDT | 24.00 | 1.30 | 1.20 | 1.45 | +0.05 | +4.00% | 239 | 597 | 62.89% |
| SBLK220715P00025000 | 2022-06-24 3:56PM EDT | 25.00 | 1.82 | 1.70 | 1.90 | +0.27 | +17.42% | 13 | 985 | 59.38% |
| SBLK220715P00026000 | 2022-06-24 2:00PM EDT | 26.00 | 2.50 | 2.40 | 2.55 | -0.01 | -0.40% | 3 | 305 | 59.96% |
| SBLK220715P00027000 | 2022-06-24 2:30PM EDT | 27.00 | 3.12 | 3.00 | 3.30 | +0.12 | +4.00% | 6 | 388 | 55.66% |
| SBLK220715P00028000 | 2022-06-23 3:21PM EDT | 28.00 | 3.63 | 3.90 | 4.20 | 0.00 | - | 27 | 189 | 59.77% |
| SBLK220715P00029000 | 2022-06-24 2:52PM EDT | 29.00 | 4.81 | 4.80 | 5.10 | +0.16 | +3.44% | 15 | 112 | 61.13% |
| SBLK220715P00030000 | 2022-06-24 10:16AM EDT | 30.00 | 5.30 | 5.60 | 6.20 | -1.01 | -16.01% | 1 | 230 | 64.26% |
| SBLK220715P00031000 | 2022-06-24 11:06AM EDT | 31.00 | 6.20 | 6.70 | 7.00 | +1.50 | +31.91% | 2 | 78 | 65.63% |
| SBLK220715P00032000 | 2022-06-24 10:11AM EDT | 32.00 | 7.30 | 7.60 | 8.10 | +0.20 | +2.82% | 2 | 134 | 71.88% |
| SBLK220715P00033000 | 2022-06-07 10:32AM EDT | 33.00 | 2.80 | 8.60 | 9.00 | 0.00 | - | 1 | 36 | 69.53% |
| SBLK220715P00034000 | 2022-06-08 3:05PM EDT | 34.00 | 6.30 | 9.40 | 10.10 | 0.00 | - | 1 | 18 | 57.81% |
| SBLK220715P00035000 | 2022-05-23 2:41PM EDT | 35.00 | 4.50 | 10.90 | 11.50 | 0.00 | - | - | 20 | 124.61% |
| SBLK220715P00036000 | 2022-05-31 9:30AM EDT | 36.00 | 11.10 | 11.60 | 12.10 | +5.30 | +91.38% | 1 | 1 | 94.53% |
| SBLK220715P00039000 | 2022-06-02 9:50AM EDT | 39.00 | 7.90 | 14.40 | 15.10 | 0.00 | - | - | 0 | 78.13% |
© 2022 Yahoo. All rights reserved.
