Singapore markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.38+0.28 (+1.39%)
At close: 04:00PM EST
21.00 +0.62 (+3.04%)
Pre-market: 05:17AM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK220218C000030002021-12-20 9:30AM EST3.0017.1018.0019.200.00--0822.66%
SBLK220218C000120002021-12-02 9:55AM EST12.008.5010.4012.000.00-10386.13%
SBLK220218C000130002022-01-13 12:48PM EST13.008.600.000.000.00-1000.00%
SBLK220218C000140002021-12-22 3:48PM EST14.007.004.507.500.00-11193.65%
SBLK220218C000150002022-01-19 3:42PM EST15.006.300.000.000.00-400.00%
SBLK220218C000160002022-01-11 10:36AM EST16.006.500.000.000.00-700.00%
SBLK220218C000170002022-01-20 3:39PM EST17.003.500.000.000.00-200.00%
SBLK220218C000180002022-01-21 3:14PM EST18.002.000.000.000.00-500.00%
SBLK220218C000190002022-01-24 3:32PM EST19.002.000.000.000.00-1400.00%
SBLK220218C000200002022-01-24 3:51PM EST20.001.650.000.000.00-89900.00%
SBLK220218C000210002022-01-24 3:59PM EST21.001.110.000.000.00-30003.13%
SBLK220218C000220002022-01-24 3:51PM EST22.000.700.000.000.00-28206.25%
SBLK220218C000230002022-01-24 3:59PM EST23.000.470.000.000.00-166012.50%
SBLK220218C000240002022-01-24 3:51PM EST24.000.300.000.000.00-90012.50%
SBLK220218C000250002022-01-24 3:50PM EST25.000.200.000.000.00-87025.00%
SBLK220218C000260002022-01-24 9:59AM EST26.000.100.000.000.00-101025.00%
SBLK220218C000270002022-01-24 10:16AM EST27.000.150.000.000.00-2025.00%
SBLK220218C000280002022-01-24 11:36AM EST28.000.100.000.000.00-1025.00%
SBLK220218C000290002022-01-10 3:26PM EST29.000.140.000.000.00-12025.00%
SBLK220218C000300002022-01-24 9:33AM EST30.000.190.000.000.00-1025.00%
SBLK220218C000310002022-01-04 10:24AM EST31.000.200.000.000.00-29050.00%
SBLK220218C000320002022-01-21 11:10AM EST32.000.300.000.000.00-400050.00%
SBLK220218C000350002021-12-15 12:23PM EST35.000.050.000.350.00-1010124.61%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK220218P000100002021-11-10 6:52AM EST10.000.500.000.750.00--1213.67%
SBLK220218P000120002021-11-10 6:52AM EST12.001.000.200.350.00--1154.10%
SBLK220218P000130002022-01-24 11:20AM EST13.000.150.000.000.00-5050.00%
SBLK220218P000140002022-01-24 1:20PM EST14.000.100.000.000.00-76025.00%
SBLK220218P000150002022-01-24 12:22PM EST15.000.350.000.000.00-107025.00%
SBLK220218P000160002022-01-21 3:05PM EST16.000.300.000.000.00-3025.00%
SBLK220218P000170002022-01-24 10:14AM EST17.000.600.000.000.00-118012.50%
SBLK220218P000180002022-01-24 3:51PM EST18.000.550.000.000.00-145012.50%
SBLK220218P000190002022-01-24 2:47PM EST19.001.050.000.000.00-1,09106.25%
SBLK220218P000200002022-01-24 3:58PM EST20.001.150.000.000.00-51103.13%
SBLK220218P000210002022-01-24 3:40PM EST21.001.900.000.000.00-8000.00%
SBLK220218P000220002022-01-24 10:24AM EST22.004.470.000.000.00-100.00%
SBLK220218P000230002022-01-24 1:15PM EST23.004.600.000.000.00-1200.00%
SBLK220218P000240002022-01-24 9:38AM EST24.004.700.000.000.00-5000.00%
SBLK220218P000250002022-01-19 1:31PM EST25.003.800.000.000.00-2700.00%
SBLK220218P000260002021-11-05 8:30AM EST26.007.985.507.400.00-13115.92%
SBLK220218P000280002022-01-05 3:21PM EST28.005.650.000.000.00--00.00%
SBLK220218P000300002021-12-15 9:48AM EST30.0011.407.509.200.00-801010.00%
SBLK220218P000310002021-11-12 12:18PM EST31.0013.3010.7012.700.00-1010173.54%
SBLK220218P000320002021-11-10 6:52AM EST32.0011.6010.5011.800.00--1109.57%
SBLK220218P000350002021-12-15 9:48AM EST35.0016.4012.2014.800.00-8071125.39%