Singapore markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.06-0.73 (-3.69%)
At close: 04:00PM EDT
19.20 +0.14 (+0.73%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK221021C000150002022-09-20 3:25PM EDT15.005.854.204.400.00-12378.91%
SBLK221021C000170002022-09-13 2:27PM EDT17.004.552.502.700.00-2267.77%
SBLK221021C000180002022-09-23 11:31AM EDT18.001.651.802.00-1.35-45.00%1712864.84%
SBLK221021C000190002022-09-23 3:59PM EDT19.001.251.201.35-0.55-30.56%32218360.35%
SBLK221021C000200002022-09-23 3:53PM EDT20.000.800.750.90-0.30-27.27%1341,39758.50%
SBLK221021C000210002022-09-23 3:49PM EDT21.000.450.400.55-0.29-39.19%7369355.47%
SBLK221021C000220002022-09-23 3:45PM EDT22.000.250.250.30-0.20-44.44%1322,24654.98%
SBLK221021C000230002022-09-23 2:29PM EDT23.000.150.100.20-0.06-28.57%1333,29454.49%
SBLK221021C000240002022-09-23 10:15AM EDT24.000.100.050.15-0.01-9.09%985857.03%
SBLK221021C000250002022-09-23 2:32PM EDT25.000.100.000.150.00-934060.55%
SBLK221021C000260002022-09-22 1:18PM EDT26.000.050.000.100.00-334662.50%
SBLK221021C000270002022-09-21 9:30AM EDT27.000.100.000.100.00-360168.36%
SBLK221021C000280002022-09-20 1:22PM EDT28.000.060.000.150.00-23,37379.69%
SBLK221021C000290002022-09-23 11:24AM EDT29.000.130.000.10-0.02-13.33%106379.69%
SBLK221021C000300002022-09-20 1:40PM EDT30.000.050.000.100.00-156784.38%
SBLK221021C000310002022-08-31 9:38AM EDT31.000.050.000.150.00-104895.70%
SBLK221021C000320002022-08-24 9:53AM EDT32.000.150.000.200.00-12105.86%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK221021P000140002022-09-23 3:44PM EDT14.000.200.100.25+0.10+100.00%316,76187.11%
SBLK221021P000150002022-09-23 12:40PM EDT15.000.290.200.30+0.14+93.33%1428679.88%
SBLK221021P000160002022-09-23 12:40PM EDT16.000.400.350.50+0.20+100.00%277678.03%
SBLK221021P000170002022-09-23 3:02PM EDT17.000.700.550.65+0.29+70.73%522,01671.48%
SBLK221021P000180002022-09-23 3:50PM EDT18.000.900.800.95+0.28+45.16%448,15166.70%
SBLK221021P000190002022-09-23 3:44PM EDT19.001.401.201.40+0.48+52.17%8243,61864.45%
SBLK221021P000200002022-09-23 3:00PM EDT20.002.101.751.95+0.75+55.56%312,36562.70%
SBLK221021P000210002022-09-23 10:15AM EDT21.002.592.402.60+0.79+43.89%632960.25%
SBLK221021P000220002022-09-23 2:47PM EDT22.003.503.103.40+0.95+37.25%141,23257.42%
SBLK221021P000230002022-09-23 11:18AM EDT23.004.504.004.20+1.70+60.71%27,19055.47%
SBLK221021P000240002022-09-23 3:47PM EDT24.005.174.905.20+1.54+42.42%834,51058.20%
SBLK221021P000250002022-09-23 11:03AM EDT25.006.505.906.20+1.30+25.00%241365.82%
SBLK221021P000260002022-09-16 2:33PM EDT26.006.506.907.100.00-930964.45%
SBLK221021P000270002022-09-15 9:37AM EDT27.006.657.908.200.00-113279.30%
SBLK221021P000280002022-09-14 3:18PM EDT28.007.138.809.200.00-1176.56%
SBLK221021P000290002022-09-16 3:46PM EDT29.009.409.8010.200.00-101282.03%
SBLK221021P000300002022-09-12 10:01AM EDT30.009.2710.8011.200.00-147287.11%
SBLK221021P000310002022-08-24 9:56AM EDT31.007.3012.1012.600.00--1137.70%
SBLK221021P000320002022-09-23 9:38AM EDT32.0013.3012.8013.10+2.10+18.75%226176.56%
SBLK221021P000350002022-08-24 9:53AM EDT35.0011.0416.3016.600.00-10169.34%