Singapore markets close in 7 hours 49 minutes

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.65-0.74 (-3.16%)
At close: 04:00PM EST
22.67 +0.02 (+0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK230519C000050002023-01-03 10:47AM EST5.0013.8017.3018.000.00--050.00%
SBLK230519C000140002023-01-05 1:26PM EST14.004.708.308.900.00--064.75%
SBLK230519C000150002023-01-23 1:13PM EST15.006.907.307.900.00-14357.23%
SBLK230519C000160002022-12-30 11:34AM EST16.003.807.207.800.00-11375.00%
SBLK230519C000170002023-01-12 2:31PM EST17.004.405.406.100.00-82551.86%
SBLK230519C000180002023-01-27 3:40PM EST18.005.504.705.000.00-19640.72%
SBLK230519C000190002023-01-27 11:39AM EST19.004.303.904.200.00-51,07040.33%
SBLK230519C000200002023-01-30 1:15PM EST20.003.383.103.50-0.04-1.17%2177140.72%
SBLK230519C000210002023-01-30 11:08AM EST21.002.802.352.95-0.05-1.75%31,05542.53%
SBLK230519C000220002023-01-30 3:53PM EST22.002.001.802.15-0.30-13.04%3866337.16%
SBLK230519C000230002023-01-30 3:51PM EST23.001.531.401.70-0.37-19.47%5201,82437.65%
SBLK230519C000240002023-01-30 12:37PM EST24.001.181.001.25-0.17-12.59%81,74936.38%
SBLK230519C000250002023-01-30 1:15PM EST25.000.880.750.90-0.12-12.00%33517,07835.55%
SBLK230519C000260002023-01-30 11:23AM EST26.000.600.450.80+0.08+15.38%613,66238.87%
SBLK230519C000270002023-01-27 3:46PM EST27.000.480.250.65+0.03+6.67%13840.19%
SBLK230519C000280002023-01-30 9:46AM EST28.000.350.250.40+0.05+16.67%4012337.45%
SBLK230519C000290002023-01-24 9:31AM EST29.000.200.050.400.00-1641.31%
SBLK230519C000300002023-01-23 9:33AM EST30.000.150.100.250.00-37939.36%
SBLK230519C000310002022-12-16 9:30AM EST31.000.450.000.250.00-1142.48%
SBLK230519C000320002022-11-28 9:35AM EST32.000.270.000.000.00--112.50%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK230519P000100002022-12-30 3:01PM EST10.000.250.000.200.00-5022,37483.79%
SBLK230519P000130002023-01-30 1:17PM EST13.000.200.100.25-0.05-20.00%283166.99%
SBLK230519P000140002023-01-30 1:18PM EST14.000.200.100.35+0.05+33.33%28363.09%
SBLK230519P000150002023-01-30 2:40PM EST15.000.300.250.30-0.15-33.33%148458.69%
SBLK230519P000160002023-01-20 11:13AM EST16.000.550.000.650.00-68153.91%
SBLK230519P000170002023-01-27 9:32AM EST17.000.550.150.600.00-13,65457.52%
SBLK230519P000180002023-01-30 2:35PM EST18.000.850.500.85+0.12+16.44%116752.00%
SBLK230519P000190002023-01-30 3:42PM EST19.000.910.701.10-0.09-9.00%6036350.39%
SBLK230519P000200002023-01-27 3:22PM EST20.001.100.852.050.00-4528455.32%
SBLK230519P000210002023-01-11 2:02PM EST21.003.101.052.300.00-10011250.88%
SBLK230519P000220002023-01-30 11:22AM EST22.002.051.902.45+0.25+13.89%1023,94651.27%
SBLK230519P000230002023-01-30 3:42PM EST23.002.562.202.95-0.84-24.71%511855.91%
SBLK230519P000240002023-01-30 1:49PM EST24.003.102.703.60-0.55-15.07%31056.79%
SBLK230519P000250002023-01-26 12:16PM EST25.004.703.004.200.00-51955.59%
SBLK230519P000260002023-01-18 1:40PM EST26.005.702.205.000.00-12157.57%
SBLK230519P000270002022-12-09 3:03PM EST27.009.308.409.600.00-25124.61%
SBLK230519P000280002023-01-12 12:27PM EST28.008.304.006.700.00--361.57%
SBLK230519P000290002023-01-18 3:22PM EST29.008.305.007.600.00-12963.87%
SBLK230519P000300002023-01-19 11:49AM EST30.009.406.008.600.00-829268.16%
SBLK230519P000310002023-01-19 11:47AM EST31.0010.407.009.500.00-467669.73%
SBLK230519P000320002023-01-25 12:59PM EST32.0010.907.5010.400.00-6870.90%
SBLK230519P000330002023-01-19 9:42AM EST33.0012.408.5011.400.00--474.41%
SBLK230519P000340002023-01-12 12:35PM EST34.0014.109.7012.400.00-354677.73%
SBLK230519P000350002022-12-15 1:03PM EST35.0015.6014.1016.900.00--1129.10%