Singapore markets open in 6 hours 26 minutes

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.58+0.57 (+1.84%)
As of 02:34PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK220520C000100002022-02-28 11:22AM EDT10.0021.3019.3022.000.00-44750.00%
SBLK220520C000130002021-11-16 11:05AM EDT13.004.806.307.800.00-100.00%
SBLK220520C000140002022-02-28 4:57PM EDT14.0016.1415.4018.000.00-163550.00%
SBLK220520C000150002022-05-13 1:34PM EDT15.0015.4516.4017.000.00-1301391.41%
SBLK220520C000160002022-03-23 10:51AM EDT16.0014.0013.6014.900.00-1001000.00%
SBLK220520C000170002022-02-28 4:58PM EDT17.0013.1312.5015.300.00-4616506.64%
SBLK220520C000180002022-04-13 9:59AM EDT18.009.8811.5013.000.00-1770.00%
SBLK220520C000190002022-05-16 10:03AM EDT19.0011.5012.3013.500.00-111346.09%
SBLK220520C000200002022-05-16 12:35PM EDT20.0010.9911.3012.000.00-8170231.25%
SBLK220520C000210002022-05-04 3:46PM EDT21.009.9910.3011.600.00-319300.78%
SBLK220520C000220002022-05-09 9:42AM EDT22.006.899.3010.400.00-347251.95%
SBLK220520C000230002022-05-17 1:29PM EDT23.008.808.409.40+3.60+69.23%1149237.50%
SBLK220520C000240002022-05-17 10:01AM EDT24.007.807.308.00+1.00+14.71%15149150.00%
SBLK220520C000250002022-05-16 1:21PM EDT25.005.706.407.200.00-3220169.92%
SBLK220520C000260002022-05-17 9:34AM EDT26.005.805.406.20+0.60+11.54%31699147.66%
SBLK220520C000270002022-05-17 10:19AM EDT27.005.204.505.10+1.07+25.91%33701125.78%
SBLK220520C000280002022-05-17 1:20PM EDT28.004.203.504.20+1.00+31.25%391,173111.13%
SBLK220520C000290002022-05-17 1:53PM EDT29.002.972.553.20+0.67+29.13%4062891.41%
SBLK220520C000300002022-05-17 2:15PM EDT30.001.911.602.05+0.46+31.72%1432,72962.11%
SBLK220520C000310002022-05-17 1:03PM EDT31.001.301.001.25+0.45+52.94%1635,21261.33%
SBLK220520C000320002022-05-17 2:08PM EDT32.000.700.400.70+0.20+40.00%3921,99055.86%
SBLK220520C000330002022-05-17 1:34PM EDT33.000.250.050.50+0.10+66.67%1391,46658.59%
SBLK220520C000340002022-05-17 2:14PM EDT34.000.140.050.15+0.09+180.00%1301,33156.64%
SBLK220520C000350002022-05-17 1:05PM EDT35.000.060.000.10+0.01+20.00%431,40761.72%
SBLK220520C000360002022-05-17 10:44AM EDT36.000.050.000.05-0.15-75.00%51,61865.63%
SBLK220520C000370002022-05-17 9:50AM EDT37.000.080.000.50-0.27-77.14%1117125.78%
SBLK220520C000380002022-05-11 10:23AM EDT38.000.050.000.250.00-1361117.97%
SBLK220520C000390002022-04-21 2:09PM EDT39.000.100.000.750.00-1314172.07%
SBLK220520C000400002022-05-03 1:19PM EDT40.000.250.000.250.00-171141.80%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK220520P000100002022-04-11 10:57AM EDT10.000.070.000.450.00-131654.69%
SBLK220520P000130002022-04-25 11:26AM EDT13.000.060.000.050.00-11,065362.50%
SBLK220520P000140002022-04-04 3:50PM EDT14.000.100.000.350.00-12,037454.69%
SBLK220520P000150002022-03-31 3:03PM EDT15.000.450.000.700.00-1038487.50%
SBLK220520P000160002022-04-04 11:07AM EDT16.000.080.000.050.00-1386284.38%
SBLK220520P000170002022-03-31 3:03PM EDT17.000.440.000.700.00-1021417.19%
SBLK220520P000180002022-05-17 9:30AM EDT18.000.350.000.05+0.30+600.00%779237.50%
SBLK220520P000190002022-04-21 3:23PM EDT19.000.200.000.050.00-951218.75%
SBLK220520P000200002022-05-16 10:28AM EDT20.000.050.000.300.00-1181267.19%
SBLK220520P000210002022-05-10 1:49PM EDT21.000.200.000.750.00-6193301.95%
SBLK220520P000220002022-05-16 2:53PM EDT22.000.050.000.400.00-11256234.38%
SBLK220520P000230002022-05-17 10:18AM EDT23.000.050.000.05-0.07-58.33%11307143.75%
SBLK220520P000240002022-05-17 2:16PM EDT24.000.050.050.20-0.05-50.00%21664168.75%
SBLK220520P000250002022-05-17 11:26AM EDT25.000.100.050.150.00-4911141.02%
SBLK220520P000260002022-05-17 12:14PM EDT26.000.220.050.40+0.07+46.67%3610148.44%
SBLK220520P000270002022-05-17 2:07PM EDT27.000.090.000.15-0.11-55.00%4370396.09%
SBLK220520P000280002022-05-17 1:46PM EDT28.000.150.050.25-0.08-34.78%1372092.97%
SBLK220520P000290002022-05-17 1:46PM EDT29.000.230.050.40-0.12-34.29%1752982.81%
SBLK220520P000300002022-05-17 1:35PM EDT30.000.150.150.40-0.35-70.00%331,49365.23%
SBLK220520P000310002022-05-17 2:10PM EDT31.000.400.350.55-0.48-54.55%14619153.71%
SBLK220520P000320002022-05-17 1:25PM EDT32.000.700.701.15-0.96-57.83%3511152.34%
SBLK220520P000330002022-05-17 12:10PM EDT33.001.601.052.25-1.35-45.76%167054.30%
SBLK220520P000340002022-04-26 1:41PM EDT34.006.871.903.500.00-5179.49%
SBLK220520P000350002022-05-17 12:21PM EDT35.003.802.354.90-2.00-34.48%53288.28%
SBLK220520P000390002022-04-25 12:15PM EDT39.0013.086.409.100.00-100165.82%