Singapore markets open in 6 hours 18 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,066.74 +58.73 (+1.47%) Dow
32,523.69 +300.27 (+0.93%) Nasdaq
11,893.69 +230.90 (+1.98%) BTC-USD
29,678.74 -194.68 (-0.65%) CMC Crypto 200
665.62 +422.94 (+174.28%)
Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK220819C00011000 | 2022-02-28 4:58PM EDT | 11.00 | 19.14 | 18.30 | 19.40 | 0.00 | - | 6 | 0 | 0.00% |
| SBLK220819C00012000 | 2022-02-28 4:58PM EDT | 12.00 | 18.13 | 17.30 | 18.40 | 0.00 | - | 17 | 3 | 0.00% |
| SBLK220819C00013000 | 2022-01-27 12:34PM EDT | 13.00 | 8.70 | 17.70 | 19.20 | 0.00 | - | 11 | 0 | 124.02% |
| SBLK220819C00015000 | 2022-05-12 10:08AM EDT | 15.00 | 13.00 | 16.20 | 17.30 | 0.00 | - | 150 | 251 | 112.31% |
| SBLK220819C00016000 | 2022-05-12 3:23PM EDT | 16.00 | 12.30 | 14.70 | 16.00 | 0.00 | - | 100 | 110 | 85.74% |
| SBLK220819C00018000 | 2022-01-20 2:56PM EDT | 18.00 | 4.30 | 10.90 | 11.90 | 0.00 | - | - | 1 | 0.00% |
| SBLK220819C00019000 | 2022-05-17 10:39AM EDT | 19.00 | 12.80 | 12.10 | 13.00 | +1.30 | +11.30% | 50 | 53 | 67.09% |
| SBLK220819C00020000 | 2022-05-12 10:07AM EDT | 20.00 | 8.00 | 11.10 | 12.10 | 0.00 | - | 150 | 196 | 66.80% |
| SBLK220819C00021000 | 2022-05-17 12:17PM EDT | 21.00 | 10.80 | 10.10 | 11.10 | +1.90 | +21.35% | 20 | 33 | 61.08% |
| SBLK220819C00022000 | 2022-05-17 9:39AM EDT | 22.00 | 10.30 | 9.10 | 10.10 | +2.20 | +27.16% | 2 | 194 | 55.57% |
| SBLK220819C00023000 | 2022-05-03 2:52PM EDT | 23.00 | 7.70 | 8.20 | 9.40 | 0.00 | - | 3 | 21 | 60.84% |
| SBLK220819C00024000 | 2022-05-03 9:42AM EDT | 24.00 | 6.92 | 7.40 | 8.40 | 0.00 | - | 2 | 79 | 54.98% |
| SBLK220819C00025000 | 2022-05-16 3:43PM EDT | 25.00 | 6.90 | 6.60 | 7.50 | 0.00 | - | 5 | 392 | 51.95% |
| SBLK220819C00026000 | 2022-05-12 3:54PM EDT | 26.00 | 4.43 | 5.90 | 7.00 | 0.00 | - | 44 | 150 | 57.67% |
| SBLK220819C00027000 | 2022-05-16 3:08PM EDT | 27.00 | 5.20 | 5.20 | 6.30 | 0.00 | - | 4 | 205 | 57.28% |
| SBLK220819C00028000 | 2022-05-17 2:04PM EDT | 28.00 | 5.20 | 4.70 | 5.40 | +2.10 | +67.74% | 17 | 231 | 52.42% |
| SBLK220819C00029000 | 2022-05-17 1:02PM EDT | 29.00 | 4.67 | 4.10 | 4.50 | +0.67 | +16.75% | 3 | 263 | 47.31% |
| SBLK220819C00030000 | 2022-05-17 1:08PM EDT | 30.00 | 3.86 | 3.80 | 4.20 | +0.10 | +2.66% | 26 | 648 | 51.81% |
| SBLK220819C00031000 | 2022-05-17 1:46PM EDT | 31.00 | 3.50 | 2.85 | 3.80 | +0.29 | +9.03% | 47 | 199 | 53.52% |
| SBLK220819C00032000 | 2022-05-17 2:03PM EDT | 32.00 | 2.95 | 2.70 | 3.20 | +0.15 | +5.36% | 52 | 537 | 51.32% |
| SBLK220819C00033000 | 2022-05-17 11:15AM EDT | 33.00 | 2.65 | 2.20 | 3.10 | +0.15 | +6.00% | 3 | 330 | 56.15% |
| SBLK220819C00034000 | 2022-05-17 1:21PM EDT | 34.00 | 2.35 | 1.90 | 2.50 | +0.36 | +18.09% | 16 | 85 | 52.59% |
| SBLK220819C00035000 | 2022-05-17 1:46PM EDT | 35.00 | 1.93 | 1.85 | 2.00 | +0.18 | +10.29% | 13 | 327 | 49.88% |
| SBLK220819C00036000 | 2022-05-17 1:45PM EDT | 36.00 | 1.60 | 1.35 | 2.20 | +0.25 | +18.52% | 15 | 35 | 50.88% |
| SBLK220819C00037000 | 2022-05-12 12:27PM EDT | 37.00 | 1.73 | 1.10 | 1.80 | +0.39 | +29.10% | 1 | 170 | 55.59% |
| SBLK220819C00038000 | 2022-05-17 9:44AM EDT | 38.00 | 1.20 | 0.85 | 1.60 | +0.10 | +9.09% | 1 | 50 | 56.18% |
| SBLK220819C00040000 | 2022-05-17 11:21AM EDT | 40.00 | 0.90 | 0.60 | 1.00 | +0.10 | +12.50% | 4 | 213 | 52.05% |
| SBLK220819C00045000 | 2022-05-17 2:12PM EDT | 45.00 | 0.36 | 0.25 | 0.60 | -0.09 | -20.00% | 584 | 148 | 51.51% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK220819P00011000 | 2022-02-03 11:28AM EDT | 11.00 | 0.40 | 0.20 | 1.15 | 0.00 | - | 1 | 2 | 161.13% |
| SBLK220819P00012000 | 2022-04-05 11:34AM EDT | 12.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 128.61% |
| SBLK220819P00013000 | 2022-05-11 10:16AM EDT | 13.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 8 | 21 | 119.14% |
| SBLK220819P00014000 | 2022-05-03 2:52PM EDT | 14.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 110.35% |
| SBLK220819P00015000 | 2022-04-27 3:46PM EDT | 15.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 7 | 40 | 97.07% |
| SBLK220819P00016000 | 2022-05-17 12:49PM EDT | 16.00 | 0.44 | 0.10 | 0.60 | -0.21 | -32.31% | 1 | 52 | 93.16% |
| SBLK220819P00017000 | 2022-05-17 9:37AM EDT | 17.00 | 0.52 | 0.15 | 0.80 | -0.43 | -45.26% | 20 | 110 | 93.07% |
| SBLK220819P00018000 | 2022-05-09 10:57AM EDT | 18.00 | 1.20 | 0.20 | 0.85 | 0.00 | - | 2 | 91 | 88.38% |
| SBLK220819P00019000 | 2022-05-17 9:37AM EDT | 19.00 | 0.79 | 0.35 | 1.05 | -0.56 | -41.48% | 20 | 31 | 88.72% |
| SBLK220819P00020000 | 2022-05-17 11:43AM EDT | 20.00 | 0.90 | 0.40 | 1.25 | -0.55 | -37.93% | 5 | 205 | 86.23% |
| SBLK220819P00021000 | 2022-05-17 12:49PM EDT | 21.00 | 0.95 | 0.75 | 1.30 | -0.30 | -24.00% | 1 | 240 | 85.64% |
| SBLK220819P00022000 | 2022-05-12 1:58PM EDT | 22.00 | 2.35 | 1.10 | 1.65 | 0.00 | - | 9 | 208 | 88.33% |
| SBLK220819P00023000 | 2022-05-16 11:17AM EDT | 23.00 | 1.64 | 0.85 | 2.00 | 0.00 | - | 1 | 95 | 82.32% |
| SBLK220819P00024000 | 2022-05-03 10:26AM EDT | 24.00 | 2.25 | 1.10 | 2.05 | 0.00 | - | 1 | 90 | 78.76% |
| SBLK220819P00025000 | 2022-05-17 1:33PM EDT | 25.00 | 1.70 | 1.35 | 2.35 | -0.55 | -24.44% | 12 | 201 | 77.64% |
| SBLK220819P00026000 | 2022-05-17 1:51PM EDT | 26.00 | 2.20 | 1.65 | 3.00 | -1.10 | -33.33% | 16 | 18 | 79.88% |
| SBLK220819P00027000 | 2022-04-25 12:23PM EDT | 27.00 | 5.45 | 1.85 | 3.90 | 0.00 | - | 13 | 25 | 82.57% |
| SBLK220819P00028000 | 2022-05-17 10:22AM EDT | 28.00 | 2.75 | 2.35 | 3.80 | +0.05 | +1.85% | 3 | 50 | 78.20% |
| SBLK220819P00029000 | 2022-05-17 10:35AM EDT | 29.00 | 3.40 | 2.75 | 3.70 | -2.67 | -43.99% | 1 | 12 | 72.75% |
| SBLK220819P00030000 | 2022-05-17 11:43AM EDT | 30.00 | 3.70 | 3.20 | 5.80 | -1.00 | -21.28% | 5 | 82 | 85.55% |
| SBLK220819P00031000 | 2022-05-09 10:33AM EDT | 31.00 | 7.20 | 3.70 | 6.30 | 0.00 | - | 3 | 297 | 84.77% |
| SBLK220819P00032000 | 2022-03-30 10:10AM EDT | 32.00 | 6.65 | 6.50 | 8.80 | 0.00 | - | 15 | 25 | 117.77% |
| SBLK220819P00033000 | 2022-04-27 9:45AM EDT | 33.00 | 8.94 | 5.00 | 7.80 | 0.00 | - | - | 12 | 88.11% |
| SBLK220819P00035000 | 2022-05-17 9:44AM EDT | 35.00 | 7.40 | 5.80 | 9.40 | -1.90 | -20.43% | 1 | 3 | 86.67% |
| SBLK220819P00038000 | 2022-05-11 1:40PM EDT | 38.00 | 11.50 | 7.90 | 11.40 | 0.00 | - | 7 | 9 | 85.72% |
© 2022 Yahoo. All rights reserved.
