Singapore markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.26-0.85 (-3.39%)
At close: 04:00PM EDT
24.50 +0.24 (+0.99%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK220715C000200002022-06-24 3:35PM EDT20.004.704.404.70+0.35+8.05%9375.39%
SBLK220715C000220002022-06-23 3:49PM EDT22.003.652.753.100.00-43669.63%
SBLK220715C000230002022-06-23 2:16PM EDT23.002.502.102.300.00-113865.82%
SBLK220715C000240002022-06-24 1:13PM EDT24.001.731.501.70-0.34-16.43%188963.57%
SBLK220715C000250002022-06-24 3:55PM EDT25.001.101.001.10-0.46-29.49%14831258.98%
SBLK220715C000260002022-06-24 3:27PM EDT26.000.800.700.85-0.30-27.27%11955661.82%
SBLK220715C000270002022-06-24 2:08PM EDT27.000.450.400.55-0.35-43.75%3652259.28%
SBLK220715C000280002022-06-24 3:59PM EDT28.000.350.250.35-0.15-30.00%1131,33458.98%
SBLK220715C000290002022-06-24 3:24PM EDT29.000.220.200.25-0.08-26.67%3798562.31%
SBLK220715C000300002022-06-24 3:57PM EDT30.000.180.100.25-0.02-10.00%371,08965.82%
SBLK220715C000310002022-06-24 12:33PM EDT31.000.100.050.15-0.03-23.08%4054864.26%
SBLK220715C000320002022-06-24 12:38PM EDT32.000.100.050.20-0.02-16.67%139573.83%
SBLK220715C000330002022-06-24 3:43PM EDT33.000.070.050.10-0.08-53.33%654872.27%
SBLK220715C000340002022-06-23 2:16PM EDT34.000.100.000.050.00-1461465.63%
SBLK220715C000350002022-06-24 3:52PM EDT35.000.050.000.200.00-41,00287.50%
SBLK220715C000360002022-06-22 2:13PM EDT36.000.100.000.250.00-6946396.88%
SBLK220715C000370002022-06-24 10:39AM EDT37.000.120.000.35+0.07+140.00%1303108.98%
SBLK220715C000380002022-06-22 2:39PM EDT38.000.150.000.450.00-188120.31%
SBLK220715C000390002022-06-16 10:24AM EDT39.000.050.000.250.00-11128111.72%
SBLK220715C000400002022-06-22 1:17PM EDT40.000.150.000.150.00-120106.25%
SBLK220715C000410002022-06-06 3:11PM EDT41.000.200.000.750.00-77151.37%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK220715P000180002022-06-24 3:05PM EDT18.000.100.050.20-0.06-37.50%3110083.59%
SBLK220715P000190002022-06-23 9:30AM EDT19.000.180.100.350.00-110283.01%
SBLK220715P000200002022-06-24 11:26AM EDT20.000.250.200.30-0.04-13.79%318371.88%
SBLK220715P000210002022-06-24 3:56PM EDT21.000.450.350.45+0.07+18.42%1516069.43%
SBLK220715P000220002022-06-24 3:55PM EDT22.000.600.550.75+0.05+9.09%14917468.85%
SBLK220715P000230002022-06-24 3:55PM EDT23.000.800.850.95+0.05+6.67%7833063.87%
SBLK220715P000240002022-06-24 3:55PM EDT24.001.301.201.45+0.05+4.00%23959762.89%
SBLK220715P000250002022-06-24 3:56PM EDT25.001.821.701.90+0.27+17.42%1398559.38%
SBLK220715P000260002022-06-24 2:00PM EDT26.002.502.402.55-0.01-0.40%330559.96%
SBLK220715P000270002022-06-24 2:30PM EDT27.003.123.003.30+0.12+4.00%638855.66%
SBLK220715P000280002022-06-23 3:21PM EDT28.003.633.904.200.00-2718959.77%
SBLK220715P000290002022-06-24 2:52PM EDT29.004.814.805.10+0.16+3.44%1511261.13%
SBLK220715P000300002022-06-24 10:16AM EDT30.005.305.606.20-1.01-16.01%123064.26%
SBLK220715P000310002022-06-24 11:06AM EDT31.006.206.707.00+1.50+31.91%27865.63%
SBLK220715P000320002022-06-24 10:11AM EDT32.007.307.608.10+0.20+2.82%213471.88%
SBLK220715P000330002022-06-07 10:32AM EDT33.002.808.609.000.00-13669.53%
SBLK220715P000340002022-06-08 3:05PM EDT34.006.309.4010.100.00-11857.81%
SBLK220715P000350002022-05-23 2:41PM EDT35.004.5010.9011.500.00--20124.61%
SBLK220715P000360002022-05-31 9:30AM EDT36.0011.1011.6012.10+5.30+91.38%1194.53%
SBLK220715P000390002022-06-02 9:50AM EDT39.007.9014.4015.100.00--078.13%