Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,024.22 -128.64 (-0.67%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK221021C00015000 | 2022-09-20 3:25PM EDT | 15.00 | 5.85 | 4.20 | 4.40 | 0.00 | - | 1 | 23 | 78.91% |
| SBLK221021C00017000 | 2022-09-13 2:27PM EDT | 17.00 | 4.55 | 2.50 | 2.70 | 0.00 | - | 2 | 2 | 67.77% |
| SBLK221021C00018000 | 2022-09-23 11:31AM EDT | 18.00 | 1.65 | 1.80 | 2.00 | -1.35 | -45.00% | 17 | 128 | 64.84% |
| SBLK221021C00019000 | 2022-09-23 3:59PM EDT | 19.00 | 1.25 | 1.20 | 1.35 | -0.55 | -30.56% | 322 | 183 | 60.35% |
| SBLK221021C00020000 | 2022-09-23 3:53PM EDT | 20.00 | 0.80 | 0.75 | 0.90 | -0.30 | -27.27% | 134 | 1,397 | 58.50% |
| SBLK221021C00021000 | 2022-09-23 3:49PM EDT | 21.00 | 0.45 | 0.40 | 0.55 | -0.29 | -39.19% | 73 | 693 | 55.47% |
| SBLK221021C00022000 | 2022-09-23 3:45PM EDT | 22.00 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 132 | 2,246 | 54.98% |
| SBLK221021C00023000 | 2022-09-23 2:29PM EDT | 23.00 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 133 | 3,294 | 54.49% |
| SBLK221021C00024000 | 2022-09-23 10:15AM EDT | 24.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 9 | 858 | 57.03% |
| SBLK221021C00025000 | 2022-09-23 2:32PM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 340 | 60.55% |
| SBLK221021C00026000 | 2022-09-22 1:18PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 346 | 62.50% |
| SBLK221021C00027000 | 2022-09-21 9:30AM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 601 | 68.36% |
| SBLK221021C00028000 | 2022-09-20 1:22PM EDT | 28.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 3,373 | 79.69% |
| SBLK221021C00029000 | 2022-09-23 11:24AM EDT | 29.00 | 0.13 | 0.00 | 0.10 | -0.02 | -13.33% | 10 | 63 | 79.69% |
| SBLK221021C00030000 | 2022-09-20 1:40PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 567 | 84.38% |
| SBLK221021C00031000 | 2022-08-31 9:38AM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 48 | 95.70% |
| SBLK221021C00032000 | 2022-08-24 9:53AM EDT | 32.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 105.86% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK221021P00014000 | 2022-09-23 3:44PM EDT | 14.00 | 0.20 | 0.10 | 0.25 | +0.10 | +100.00% | 3 | 16,761 | 87.11% |
| SBLK221021P00015000 | 2022-09-23 12:40PM EDT | 15.00 | 0.29 | 0.20 | 0.30 | +0.14 | +93.33% | 14 | 286 | 79.88% |
| SBLK221021P00016000 | 2022-09-23 12:40PM EDT | 16.00 | 0.40 | 0.35 | 0.50 | +0.20 | +100.00% | 27 | 76 | 78.03% |
| SBLK221021P00017000 | 2022-09-23 3:02PM EDT | 17.00 | 0.70 | 0.55 | 0.65 | +0.29 | +70.73% | 52 | 2,016 | 71.48% |
| SBLK221021P00018000 | 2022-09-23 3:50PM EDT | 18.00 | 0.90 | 0.80 | 0.95 | +0.28 | +45.16% | 44 | 8,151 | 66.70% |
| SBLK221021P00019000 | 2022-09-23 3:44PM EDT | 19.00 | 1.40 | 1.20 | 1.40 | +0.48 | +52.17% | 824 | 3,618 | 64.45% |
| SBLK221021P00020000 | 2022-09-23 3:00PM EDT | 20.00 | 2.10 | 1.75 | 1.95 | +0.75 | +55.56% | 31 | 2,365 | 62.70% |
| SBLK221021P00021000 | 2022-09-23 10:15AM EDT | 21.00 | 2.59 | 2.40 | 2.60 | +0.79 | +43.89% | 6 | 329 | 60.25% |
| SBLK221021P00022000 | 2022-09-23 2:47PM EDT | 22.00 | 3.50 | 3.10 | 3.40 | +0.95 | +37.25% | 14 | 1,232 | 57.42% |
| SBLK221021P00023000 | 2022-09-23 11:18AM EDT | 23.00 | 4.50 | 4.00 | 4.20 | +1.70 | +60.71% | 2 | 7,190 | 55.47% |
| SBLK221021P00024000 | 2022-09-23 3:47PM EDT | 24.00 | 5.17 | 4.90 | 5.20 | +1.54 | +42.42% | 83 | 4,510 | 58.20% |
| SBLK221021P00025000 | 2022-09-23 11:03AM EDT | 25.00 | 6.50 | 5.90 | 6.20 | +1.30 | +25.00% | 2 | 413 | 65.82% |
| SBLK221021P00026000 | 2022-09-16 2:33PM EDT | 26.00 | 6.50 | 6.90 | 7.10 | 0.00 | - | 9 | 309 | 64.45% |
| SBLK221021P00027000 | 2022-09-15 9:37AM EDT | 27.00 | 6.65 | 7.90 | 8.20 | 0.00 | - | 1 | 132 | 79.30% |
| SBLK221021P00028000 | 2022-09-14 3:18PM EDT | 28.00 | 7.13 | 8.80 | 9.20 | 0.00 | - | 1 | 1 | 76.56% |
| SBLK221021P00029000 | 2022-09-16 3:46PM EDT | 29.00 | 9.40 | 9.80 | 10.20 | 0.00 | - | 10 | 12 | 82.03% |
| SBLK221021P00030000 | 2022-09-12 10:01AM EDT | 30.00 | 9.27 | 10.80 | 11.20 | 0.00 | - | 1 | 472 | 87.11% |
| SBLK221021P00031000 | 2022-08-24 9:56AM EDT | 31.00 | 7.30 | 12.10 | 12.60 | 0.00 | - | - | 1 | 137.70% |
| SBLK221021P00032000 | 2022-09-23 9:38AM EDT | 32.00 | 13.30 | 12.80 | 13.10 | +2.10 | +18.75% | 2 | 261 | 76.56% |
| SBLK221021P00035000 | 2022-08-24 9:53AM EDT | 35.00 | 11.04 | 16.30 | 16.60 | 0.00 | - | 1 | 0 | 169.34% |
© 2022 Yahoo. All rights reserved.
