Singapore markets open in 6 hours 26 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,049.44 +41.43 (+1.03%) Dow
32,405.56 +182.14 (+0.57%) Nasdaq
11,836.22 +173.43 (+1.49%) BTC-USD
29,615.30 -277.59 (-0.93%) CMC Crypto 200
663.92 +421.24 (+173.58%)
Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK220520C00010000 | 2022-02-28 11:22AM EDT | 10.00 | 21.30 | 19.30 | 22.00 | 0.00 | - | 4 | 4 | 750.00% |
| SBLK220520C00013000 | 2021-11-16 11:05AM EDT | 13.00 | 4.80 | 6.30 | 7.80 | 0.00 | - | 1 | 0 | 0.00% |
| SBLK220520C00014000 | 2022-02-28 4:57PM EDT | 14.00 | 16.14 | 15.40 | 18.00 | 0.00 | - | 16 | 3 | 550.00% |
| SBLK220520C00015000 | 2022-05-13 1:34PM EDT | 15.00 | 15.45 | 16.40 | 17.00 | 0.00 | - | 1 | 301 | 391.41% |
| SBLK220520C00016000 | 2022-03-23 10:51AM EDT | 16.00 | 14.00 | 13.60 | 14.90 | 0.00 | - | 100 | 100 | 0.00% |
| SBLK220520C00017000 | 2022-02-28 4:58PM EDT | 17.00 | 13.13 | 12.50 | 15.30 | 0.00 | - | 46 | 16 | 506.64% |
| SBLK220520C00018000 | 2022-04-13 9:59AM EDT | 18.00 | 9.88 | 11.50 | 13.00 | 0.00 | - | 1 | 77 | 0.00% |
| SBLK220520C00019000 | 2022-05-16 10:03AM EDT | 19.00 | 11.50 | 12.30 | 13.50 | 0.00 | - | 1 | 11 | 346.09% |
| SBLK220520C00020000 | 2022-05-16 12:35PM EDT | 20.00 | 10.99 | 11.30 | 12.00 | 0.00 | - | 8 | 170 | 231.25% |
| SBLK220520C00021000 | 2022-05-04 3:46PM EDT | 21.00 | 9.99 | 10.30 | 11.60 | 0.00 | - | 3 | 19 | 300.78% |
| SBLK220520C00022000 | 2022-05-09 9:42AM EDT | 22.00 | 6.89 | 9.30 | 10.40 | 0.00 | - | 3 | 47 | 251.95% |
| SBLK220520C00023000 | 2022-05-17 1:29PM EDT | 23.00 | 8.80 | 8.40 | 9.40 | +3.60 | +69.23% | 11 | 49 | 237.50% |
| SBLK220520C00024000 | 2022-05-17 10:01AM EDT | 24.00 | 7.80 | 7.30 | 8.00 | +1.00 | +14.71% | 15 | 149 | 150.00% |
| SBLK220520C00025000 | 2022-05-16 1:21PM EDT | 25.00 | 5.70 | 6.40 | 7.20 | 0.00 | - | 3 | 220 | 169.92% |
| SBLK220520C00026000 | 2022-05-17 9:34AM EDT | 26.00 | 5.80 | 5.40 | 6.20 | +0.60 | +11.54% | 31 | 699 | 147.66% |
| SBLK220520C00027000 | 2022-05-17 10:19AM EDT | 27.00 | 5.20 | 4.50 | 5.10 | +1.07 | +25.91% | 33 | 701 | 125.78% |
| SBLK220520C00028000 | 2022-05-17 1:20PM EDT | 28.00 | 4.20 | 3.50 | 4.20 | +1.00 | +31.25% | 39 | 1,173 | 111.13% |
| SBLK220520C00029000 | 2022-05-17 1:53PM EDT | 29.00 | 2.97 | 2.55 | 3.20 | +0.67 | +29.13% | 40 | 628 | 91.41% |
| SBLK220520C00030000 | 2022-05-17 2:15PM EDT | 30.00 | 1.91 | 1.60 | 2.05 | +0.46 | +31.72% | 143 | 2,729 | 62.11% |
| SBLK220520C00031000 | 2022-05-17 1:03PM EDT | 31.00 | 1.30 | 1.00 | 1.25 | +0.45 | +52.94% | 163 | 5,212 | 61.33% |
| SBLK220520C00032000 | 2022-05-17 2:08PM EDT | 32.00 | 0.70 | 0.40 | 0.70 | +0.20 | +40.00% | 392 | 1,990 | 55.86% |
| SBLK220520C00033000 | 2022-05-17 1:34PM EDT | 33.00 | 0.25 | 0.05 | 0.50 | +0.10 | +66.67% | 139 | 1,466 | 58.59% |
| SBLK220520C00034000 | 2022-05-17 2:14PM EDT | 34.00 | 0.14 | 0.05 | 0.15 | +0.09 | +180.00% | 130 | 1,331 | 56.64% |
| SBLK220520C00035000 | 2022-05-17 1:05PM EDT | 35.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 43 | 1,407 | 61.72% |
| SBLK220520C00036000 | 2022-05-17 10:44AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 5 | 1,618 | 65.63% |
| SBLK220520C00037000 | 2022-05-17 9:50AM EDT | 37.00 | 0.08 | 0.00 | 0.50 | -0.27 | -77.14% | 1 | 117 | 125.78% |
| SBLK220520C00038000 | 2022-05-11 10:23AM EDT | 38.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 361 | 117.97% |
| SBLK220520C00039000 | 2022-04-21 2:09PM EDT | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 314 | 172.07% |
| SBLK220520C00040000 | 2022-05-03 1:19PM EDT | 40.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 71 | 141.80% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK220520P00010000 | 2022-04-11 10:57AM EDT | 10.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 31 | 654.69% |
| SBLK220520P00013000 | 2022-04-25 11:26AM EDT | 13.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,065 | 362.50% |
| SBLK220520P00014000 | 2022-04-04 3:50PM EDT | 14.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 2,037 | 454.69% |
| SBLK220520P00015000 | 2022-03-31 3:03PM EDT | 15.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 10 | 38 | 487.50% |
| SBLK220520P00016000 | 2022-04-04 11:07AM EDT | 16.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 13 | 86 | 284.38% |
| SBLK220520P00017000 | 2022-03-31 3:03PM EDT | 17.00 | 0.44 | 0.00 | 0.70 | 0.00 | - | 10 | 21 | 417.19% |
| SBLK220520P00018000 | 2022-05-17 9:30AM EDT | 18.00 | 0.35 | 0.00 | 0.05 | +0.30 | +600.00% | 7 | 79 | 237.50% |
| SBLK220520P00019000 | 2022-04-21 3:23PM EDT | 19.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 9 | 51 | 218.75% |
| SBLK220520P00020000 | 2022-05-16 10:28AM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 181 | 267.19% |
| SBLK220520P00021000 | 2022-05-10 1:49PM EDT | 21.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 193 | 301.95% |
| SBLK220520P00022000 | 2022-05-16 2:53PM EDT | 22.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 256 | 234.38% |
| SBLK220520P00023000 | 2022-05-17 10:18AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 11 | 307 | 143.75% |
| SBLK220520P00024000 | 2022-05-17 2:16PM EDT | 24.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 21 | 664 | 168.75% |
| SBLK220520P00025000 | 2022-05-17 11:26AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 911 | 141.02% |
| SBLK220520P00026000 | 2022-05-17 12:14PM EDT | 26.00 | 0.22 | 0.05 | 0.40 | +0.07 | +46.67% | 3 | 610 | 148.44% |
| SBLK220520P00027000 | 2022-05-17 2:07PM EDT | 27.00 | 0.09 | 0.00 | 0.15 | -0.11 | -55.00% | 43 | 703 | 96.09% |
| SBLK220520P00028000 | 2022-05-17 1:46PM EDT | 28.00 | 0.15 | 0.05 | 0.25 | -0.08 | -34.78% | 13 | 720 | 92.97% |
| SBLK220520P00029000 | 2022-05-17 1:46PM EDT | 29.00 | 0.23 | 0.05 | 0.40 | -0.12 | -34.29% | 17 | 529 | 82.81% |
| SBLK220520P00030000 | 2022-05-17 1:35PM EDT | 30.00 | 0.15 | 0.15 | 0.40 | -0.35 | -70.00% | 33 | 1,493 | 65.23% |
| SBLK220520P00031000 | 2022-05-17 2:10PM EDT | 31.00 | 0.40 | 0.35 | 0.55 | -0.48 | -54.55% | 146 | 191 | 53.71% |
| SBLK220520P00032000 | 2022-05-17 1:25PM EDT | 32.00 | 0.70 | 0.70 | 1.15 | -0.96 | -57.83% | 35 | 111 | 52.34% |
| SBLK220520P00033000 | 2022-05-17 12:10PM EDT | 33.00 | 1.60 | 1.05 | 2.25 | -1.35 | -45.76% | 16 | 70 | 54.30% |
| SBLK220520P00034000 | 2022-04-26 1:41PM EDT | 34.00 | 6.87 | 1.90 | 3.50 | 0.00 | - | 5 | 1 | 79.49% |
| SBLK220520P00035000 | 2022-05-17 12:21PM EDT | 35.00 | 3.80 | 2.35 | 4.90 | -2.00 | -34.48% | 5 | 32 | 88.28% |
| SBLK220520P00039000 | 2022-04-25 12:15PM EDT | 39.00 | 13.08 | 6.40 | 9.10 | 0.00 | - | 10 | 0 | 165.82% |
© 2022 Yahoo. All rights reserved.
