Singapore markets closed
Straits Times Index
3,247.76 -35.59 (-1.08%) S&P 500
4,410.13 +12.19 (+0.28%) Dow
34,364.50 +99.13 (+0.29%) Nasdaq
13,855.13 +86.21 (+0.63%) BTC-USD
36,431.80 +2,810.59 (+8.36%) CMC Crypto 200
829.79 +19.19 (+2.37%)
Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK220218C00003000 | 2021-12-20 9:30AM EST | 3.00 | 17.10 | 18.00 | 19.20 | 0.00 | - | - | 0 | 822.66% |
| SBLK220218C00012000 | 2021-12-02 9:55AM EST | 12.00 | 8.50 | 10.40 | 12.00 | 0.00 | - | 1 | 0 | 386.13% |
| SBLK220218C00013000 | 2022-01-13 12:48PM EST | 13.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBLK220218C00014000 | 2021-12-22 3:48PM EST | 14.00 | 7.00 | 4.50 | 7.50 | 0.00 | - | 1 | 1 | 193.65% |
| SBLK220218C00015000 | 2022-01-19 3:42PM EST | 15.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBLK220218C00016000 | 2022-01-11 10:36AM EST | 16.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBLK220218C00017000 | 2022-01-20 3:39PM EST | 17.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBLK220218C00018000 | 2022-01-21 3:14PM EST | 18.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBLK220218C00019000 | 2022-01-24 3:32PM EST | 19.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBLK220218C00020000 | 2022-01-24 3:51PM EST | 20.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 0.00% |
| SBLK220218C00021000 | 2022-01-24 3:59PM EST | 21.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| SBLK220218C00022000 | 2022-01-24 3:51PM EST | 22.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| SBLK220218C00023000 | 2022-01-24 3:59PM EST | 23.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| SBLK220218C00024000 | 2022-01-24 3:51PM EST | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| SBLK220218C00025000 | 2022-01-24 3:50PM EST | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| SBLK220218C00026000 | 2022-01-24 9:59AM EST | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| SBLK220218C00027000 | 2022-01-24 10:16AM EST | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBLK220218C00028000 | 2022-01-24 11:36AM EST | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBLK220218C00029000 | 2022-01-10 3:26PM EST | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SBLK220218C00030000 | 2022-01-24 9:33AM EST | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBLK220218C00031000 | 2022-01-04 10:24AM EST | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SBLK220218C00032000 | 2022-01-21 11:10AM EST | 32.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| SBLK220218C00035000 | 2021-12-15 12:23PM EST | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 124.61% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK220218P00010000 | 2021-11-10 6:52AM EST | 10.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 213.67% |
| SBLK220218P00012000 | 2021-11-10 6:52AM EST | 12.00 | 1.00 | 0.20 | 0.35 | 0.00 | - | - | 1 | 154.10% |
| SBLK220218P00013000 | 2022-01-24 11:20AM EST | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SBLK220218P00014000 | 2022-01-24 1:20PM EST | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| SBLK220218P00015000 | 2022-01-24 12:22PM EST | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| SBLK220218P00016000 | 2022-01-21 3:05PM EST | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SBLK220218P00017000 | 2022-01-24 10:14AM EST | 17.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| SBLK220218P00018000 | 2022-01-24 3:51PM EST | 18.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| SBLK220218P00019000 | 2022-01-24 2:47PM EST | 19.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,091 | 0 | 6.25% |
| SBLK220218P00020000 | 2022-01-24 3:58PM EST | 20.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 3.13% |
| SBLK220218P00021000 | 2022-01-24 3:40PM EST | 21.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SBLK220218P00022000 | 2022-01-24 10:24AM EST | 22.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBLK220218P00023000 | 2022-01-24 1:15PM EST | 23.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBLK220218P00024000 | 2022-01-24 9:38AM EST | 24.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SBLK220218P00025000 | 2022-01-19 1:31PM EST | 25.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SBLK220218P00026000 | 2021-11-05 8:30AM EST | 26.00 | 7.98 | 5.50 | 7.40 | 0.00 | - | 1 | 3 | 115.92% |
| SBLK220218P00028000 | 2022-01-05 3:21PM EST | 28.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBLK220218P00030000 | 2021-12-15 9:48AM EST | 30.00 | 11.40 | 7.50 | 9.20 | 0.00 | - | 80 | 101 | 0.00% |
| SBLK220218P00031000 | 2021-11-12 12:18PM EST | 31.00 | 13.30 | 10.70 | 12.70 | 0.00 | - | 10 | 10 | 173.54% |
| SBLK220218P00032000 | 2021-11-10 6:52AM EST | 32.00 | 11.60 | 10.50 | 11.80 | 0.00 | - | - | 1 | 109.57% |
| SBLK220218P00035000 | 2021-12-15 9:48AM EST | 35.00 | 16.40 | 12.20 | 14.80 | 0.00 | - | 80 | 71 | 125.39% |
© 2022 Yahoo. All rights reserved.
