Singapore markets open in 6 hours 18 minutes

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.76+0.75 (+2.41%)
As of 02:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK220819C000110002022-02-28 4:58PM EDT11.0019.1418.3019.400.00-600.00%
SBLK220819C000120002022-02-28 4:58PM EDT12.0018.1317.3018.400.00-1730.00%
SBLK220819C000130002022-01-27 12:34PM EDT13.008.7017.7019.200.00-110124.02%
SBLK220819C000150002022-05-12 10:08AM EDT15.0013.0016.2017.300.00-150251112.31%
SBLK220819C000160002022-05-12 3:23PM EDT16.0012.3014.7016.000.00-10011085.74%
SBLK220819C000180002022-01-20 2:56PM EDT18.004.3010.9011.900.00--10.00%
SBLK220819C000190002022-05-17 10:39AM EDT19.0012.8012.1013.00+1.30+11.30%505367.09%
SBLK220819C000200002022-05-12 10:07AM EDT20.008.0011.1012.100.00-15019666.80%
SBLK220819C000210002022-05-17 12:17PM EDT21.0010.8010.1011.10+1.90+21.35%203361.08%
SBLK220819C000220002022-05-17 9:39AM EDT22.0010.309.1010.10+2.20+27.16%219455.57%
SBLK220819C000230002022-05-03 2:52PM EDT23.007.708.209.400.00-32160.84%
SBLK220819C000240002022-05-03 9:42AM EDT24.006.927.408.400.00-27954.98%
SBLK220819C000250002022-05-16 3:43PM EDT25.006.906.607.500.00-539251.95%
SBLK220819C000260002022-05-12 3:54PM EDT26.004.435.907.000.00-4415057.67%
SBLK220819C000270002022-05-16 3:08PM EDT27.005.205.206.300.00-420557.28%
SBLK220819C000280002022-05-17 2:04PM EDT28.005.204.705.40+2.10+67.74%1723152.42%
SBLK220819C000290002022-05-17 1:02PM EDT29.004.674.104.50+0.67+16.75%326347.31%
SBLK220819C000300002022-05-17 1:08PM EDT30.003.863.804.20+0.10+2.66%2664851.81%
SBLK220819C000310002022-05-17 1:46PM EDT31.003.502.853.80+0.29+9.03%4719953.52%
SBLK220819C000320002022-05-17 2:03PM EDT32.002.952.703.20+0.15+5.36%5253751.32%
SBLK220819C000330002022-05-17 11:15AM EDT33.002.652.203.10+0.15+6.00%333056.15%
SBLK220819C000340002022-05-17 1:21PM EDT34.002.351.902.50+0.36+18.09%168552.59%
SBLK220819C000350002022-05-17 1:46PM EDT35.001.931.852.00+0.18+10.29%1332749.88%
SBLK220819C000360002022-05-17 1:45PM EDT36.001.601.352.20+0.25+18.52%153550.88%
SBLK220819C000370002022-05-12 12:27PM EDT37.001.731.101.80+0.39+29.10%117055.59%
SBLK220819C000380002022-05-17 9:44AM EDT38.001.200.851.60+0.10+9.09%15056.18%
SBLK220819C000400002022-05-17 11:21AM EDT40.000.900.601.00+0.10+12.50%421352.05%
SBLK220819C000450002022-05-17 2:12PM EDT45.000.360.250.60-0.09-20.00%58414851.51%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK220819P000110002022-02-03 11:28AM EDT11.000.400.201.150.00-12161.13%
SBLK220819P000120002022-04-05 11:34AM EDT12.000.300.000.750.00-13128.61%
SBLK220819P000130002022-05-11 10:16AM EDT13.000.500.000.750.00-821119.14%
SBLK220819P000140002022-05-03 2:52PM EDT14.000.350.000.750.00-133110.35%
SBLK220819P000150002022-04-27 3:46PM EDT15.000.500.050.550.00-74097.07%
SBLK220819P000160002022-05-17 12:49PM EDT16.000.440.100.60-0.21-32.31%15293.16%
SBLK220819P000170002022-05-17 9:37AM EDT17.000.520.150.80-0.43-45.26%2011093.07%
SBLK220819P000180002022-05-09 10:57AM EDT18.001.200.200.850.00-29188.38%
SBLK220819P000190002022-05-17 9:37AM EDT19.000.790.351.05-0.56-41.48%203188.72%
SBLK220819P000200002022-05-17 11:43AM EDT20.000.900.401.25-0.55-37.93%520586.23%
SBLK220819P000210002022-05-17 12:49PM EDT21.000.950.751.30-0.30-24.00%124085.64%
SBLK220819P000220002022-05-12 1:58PM EDT22.002.351.101.650.00-920888.33%
SBLK220819P000230002022-05-16 11:17AM EDT23.001.640.852.000.00-19582.32%
SBLK220819P000240002022-05-03 10:26AM EDT24.002.251.102.050.00-19078.76%
SBLK220819P000250002022-05-17 1:33PM EDT25.001.701.352.35-0.55-24.44%1220177.64%
SBLK220819P000260002022-05-17 1:51PM EDT26.002.201.653.00-1.10-33.33%161879.88%
SBLK220819P000270002022-04-25 12:23PM EDT27.005.451.853.900.00-132582.57%
SBLK220819P000280002022-05-17 10:22AM EDT28.002.752.353.80+0.05+1.85%35078.20%
SBLK220819P000290002022-05-17 10:35AM EDT29.003.402.753.70-2.67-43.99%11272.75%
SBLK220819P000300002022-05-17 11:43AM EDT30.003.703.205.80-1.00-21.28%58285.55%
SBLK220819P000310002022-05-09 10:33AM EDT31.007.203.706.300.00-329784.77%
SBLK220819P000320002022-03-30 10:10AM EDT32.006.656.508.800.00-1525117.77%
SBLK220819P000330002022-04-27 9:45AM EDT33.008.945.007.800.00--1288.11%
SBLK220819P000350002022-05-17 9:44AM EDT35.007.405.809.40-1.90-20.43%1386.67%
SBLK220819P000380002022-05-11 1:40PM EDT38.0011.507.9011.400.00-7985.72%