SBLK - Star Bulk Carriers Corp.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230616C00015000 | 2023-06-02 11:35AM EDT | 15.00 | 3.53 | 2.80 | 3.20 | 0.00 | - | 2 | 2 | 96.88% |
| SBLK230616C00017000 | 2023-06-09 3:35PM EDT | 17.00 | 1.20 | 1.10 | 1.25 | -0.20 | -14.29% | 1 | 0 | 51.95% |
| SBLK230616C00017500 | 2023-06-09 3:08PM EDT | 17.50 | 0.77 | 0.70 | 0.80 | -0.22 | -22.22% | 5 | 4 | 42.58% |
| SBLK230616C00018000 | 2023-06-09 10:56AM EDT | 18.00 | 0.48 | 0.35 | 0.45 | -0.20 | -29.41% | 2 | 25 | 38.87% |
| SBLK230616C00018500 | 2023-06-09 2:49PM EDT | 18.50 | 0.16 | 0.15 | 0.20 | -0.24 | -60.00% | 43 | 96 | 35.35% |
| SBLK230616C00019000 | 2023-06-09 3:37PM EDT | 19.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 3 | 404 | 38.28% |
| SBLK230616C00019500 | 2023-06-08 12:04PM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 134 | 41.02% |
| SBLK230616C00020000 | 2023-06-09 11:21AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 27 | 212 | 51.17% |
| SBLK230616C00020500 | 2023-05-22 1:27PM EDT | 20.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 42 | 25.00% |
| SBLK230616C00021000 | 2023-06-07 2:15PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 25.00% |
| SBLK230616C00022000 | 2023-05-24 2:30PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 25.00% |
| SBLK230616C00023000 | 2023-05-23 10:45AM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 50.00% |
| SBLK230616C00024000 | 2023-05-02 2:56PM EDT | 24.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 123.44% |
| SBLK230616C00025000 | 2023-05-23 10:45AM EDT | 25.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 159.38% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230616P00014000 | 2023-06-08 1:20PM EDT | 14.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 98.44% |
| SBLK230616P00015000 | 2023-06-05 9:56AM EDT | 15.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 75.78% |
| SBLK230616P00015500 | 2023-05-30 10:59AM EDT | 15.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 64.84% |
| SBLK230616P00016000 | 2023-06-08 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 855 | 53.91% |
| SBLK230616P00016500 | 2023-06-06 10:52AM EDT | 16.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 50.39% |
| SBLK230616P00017000 | 2023-06-08 3:37PM EDT | 17.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 3 | 190 | 47.27% |
| SBLK230616P00017500 | 2023-06-09 12:00PM EDT | 17.50 | 0.13 | 0.10 | 0.20 | +0.02 | +18.18% | 21 | 72 | 44.92% |
| SBLK230616P00018000 | 2023-06-09 2:30PM EDT | 18.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 17 | 578 | 40.82% |
| SBLK230616P00018500 | 2023-06-08 11:41AM EDT | 18.50 | 0.51 | 0.50 | 0.60 | 0.00 | - | 1 | 5 | 37.50% |
| SBLK230616P00019000 | 2023-06-09 10:39AM EDT | 19.00 | 0.85 | 0.90 | 1.05 | +0.20 | +30.77% | 1 | 172 | 47.66% |
| SBLK230616P00020000 | 2023-06-09 1:37PM EDT | 20.00 | 1.99 | 0.80 | 2.10 | +0.34 | +20.61% | 2 | 685 | 80.66% |
| SBLK230616P00021000 | 2023-06-01 1:47PM EDT | 21.00 | 3.70 | 1.40 | 3.10 | 0.00 | - | 1 | 16 | 103.52% |
| SBLK230616P00022000 | 2023-06-02 12:33PM EDT | 22.00 | 3.75 | 2.65 | 4.10 | 0.00 | - | 1 | 5 | 123.83% |
| SBLK230616P00023000 | 2023-05-19 11:24AM EDT | 23.00 | 4.43 | 3.00 | 5.10 | 0.00 | - | 2 | 7 | 142.19% |
| SBLK230616P00024000 | 2023-05-31 9:33AM EDT | 24.00 | 7.03 | 4.00 | 6.10 | 0.00 | - | 2 | 0 | 159.38% |
| SBLK230616P00025000 | 2023-06-05 9:34AM EDT | 25.00 | 6.50 | 5.10 | 7.00 | 0.00 | - | 1 | 1 | 151.56% |
| SBLK230616P00027000 | 2023-05-30 2:51PM EDT | 27.00 | 9.63 | 7.30 | 9.20 | 0.00 | - | 2 | 3 | 224.22% |
© 2023 Yahoo. All rights reserved.