Singapore markets open in 7 hours 49 minutes

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.81-0.88 (-3.28%)
As of 01:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK221118C000150002022-06-01 3:57PM EDT15.0018.257.9010.800.00-800.00%
SBLK221118C000170002022-08-01 3:13PM EDT17.0010.108.509.100.00-1162.11%
SBLK221118C000200002022-08-11 10:59AM EDT20.007.345.606.300.00-14150.20%
SBLK221118C000210002022-07-18 10:55AM EDT21.004.904.705.200.00-2140.04%
SBLK221118C000220002022-08-09 11:14AM EDT22.004.853.804.400.00-11839.60%
SBLK221118C000230002022-08-15 10:25AM EDT23.003.003.403.60-0.50-14.29%29637.60%
SBLK221118C000240002022-08-15 10:57AM EDT24.002.942.702.95-1.06-26.50%818637.62%
SBLK221118C000250002022-08-15 11:44AM EDT25.002.422.302.40-0.78-24.38%1048137.99%
SBLK221118C000260002022-08-15 11:31AM EDT26.002.001.902.05-0.40-16.67%21,54640.58%
SBLK221118C000270002022-08-15 9:55AM EDT27.001.551.551.70-0.40-20.51%241041.68%
SBLK221118C000280002022-08-15 10:50AM EDT28.001.201.251.40-0.36-23.08%2864242.53%
SBLK221118C000290002022-08-11 12:27PM EDT29.001.500.951.100.00-3422042.24%
SBLK221118C000300002022-08-15 12:10PM EDT30.000.800.750.85-0.25-23.81%478541.90%
SBLK221118C000310002022-08-15 10:00AM EDT31.000.450.600.70-0.45-50.00%1126342.82%
SBLK221118C000320002022-08-12 2:49PM EDT32.000.650.450.550.00-219242.97%
SBLK221118C000330002022-08-15 10:57AM EDT33.000.350.300.45-0.13-27.08%4054143.75%
SBLK221118C000340002022-08-11 10:35AM EDT34.000.600.300.350.00-72743.75%
SBLK221118C000350002022-08-12 3:02PM EDT35.000.050.200.30-0.24-82.76%128344.97%
SBLK221118C000360002022-08-09 11:30AM EDT36.000.300.100.250.00-56245.70%
SBLK221118C000370002022-06-22 12:57PM EDT37.000.600.200.550.00-325953.61%
SBLK221118C000380002022-08-11 1:26PM EDT38.000.150.000.500.00-65650.98%
SBLK221118C000390002022-07-19 12:14PM EDT39.000.250.000.750.00-5858.89%
SBLK221118C000400002022-07-19 10:22AM EDT40.000.170.000.250.00-112255.86%
SBLK221118C000450002022-06-03 3:04PM EDT45.001.250.000.550.00-71267.87%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK221118P000140002022-08-05 3:35PM EDT14.000.340.150.350.00-12181.54%
SBLK221118P000150002022-08-11 10:07AM EDT15.000.280.200.35-0.06-17.65%14875.49%
SBLK221118P000160002022-07-29 1:46PM EDT16.000.600.300.450.00-32673.83%
SBLK221118P000170002022-08-11 10:07AM EDT17.000.530.450.550.00-1017072.27%
SBLK221118P000180002022-07-27 1:49PM EDT18.001.100.600.700.00-358870.61%
SBLK221118P000190002022-08-15 9:30AM EDT19.000.850.700.90+0.07+8.97%101367.97%
SBLK221118P000200002022-08-15 9:33AM EDT20.001.051.001.15+0.10+10.53%3018668.31%
SBLK221118P000210002022-08-10 12:54PM EDT21.001.251.301.500.00-82168.56%
SBLK221118P000220002022-08-15 11:44AM EDT22.001.701.601.80+0.20+13.33%188267.04%
SBLK221118P000230002022-08-09 3:07PM EDT23.002.202.002.200.00-512466.80%
SBLK221118P000240002022-08-15 12:22PM EDT24.002.572.452.65+0.32+14.22%78266.60%
SBLK221118P000250002022-08-15 10:49AM EDT25.003.162.953.20+0.46+17.04%2616866.97%
SBLK221118P000260002022-08-11 2:34PM EDT26.003.203.503.900.00-12227268.31%
SBLK221118P000270002022-08-15 9:30AM EDT27.004.344.204.40+0.84+24.00%1014568.34%
SBLK221118P000280002022-08-12 2:36PM EDT28.005.004.805.10+0.50+11.11%111768.56%
SBLK221118P000290002022-07-14 10:54AM EDT29.009.074.705.400.00-22057.40%
SBLK221118P000300002022-08-15 9:30AM EDT30.006.576.307.20+0.57+9.50%23476.56%
SBLK221118P000310002022-08-02 2:35PM EDT31.006.807.107.600.00-162873.93%
SBLK221118P000320002022-08-04 2:35PM EDT32.008.808.108.400.00--176.71%
SBLK221118P000330002022-08-02 2:34PM EDT33.008.408.909.400.00-3379.10%
SBLK221118P000360002022-08-01 11:57AM EDT36.0010.8811.5012.300.00--385.60%
SBLK221118P000400002022-05-16 1:19PM EDT40.0013.5013.0017.500.00--182.86%
SBLK221118P000450002022-06-30 12:45PM EDT45.0021.2019.0021.700.00--098.54%