Singapore markets close in 7 hours 49 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) Nikkei
27,452.48 +19.08 (+0.07%) Hang Seng
22,069.73 -619.17 (-2.73%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,837.36 -912.99 (-3.84%) CMC Crypto 200
517.80 -20.07 (-3.73%)
Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230519C00005000 | 2023-01-03 10:47AM EST | 5.00 | 13.80 | 17.30 | 18.00 | 0.00 | - | - | 0 | 50.00% |
| SBLK230519C00014000 | 2023-01-05 1:26PM EST | 14.00 | 4.70 | 8.30 | 8.90 | 0.00 | - | - | 0 | 64.75% |
| SBLK230519C00015000 | 2023-01-23 1:13PM EST | 15.00 | 6.90 | 7.30 | 7.90 | 0.00 | - | 1 | 43 | 57.23% |
| SBLK230519C00016000 | 2022-12-30 11:34AM EST | 16.00 | 3.80 | 7.20 | 7.80 | 0.00 | - | 1 | 13 | 75.00% |
| SBLK230519C00017000 | 2023-01-12 2:31PM EST | 17.00 | 4.40 | 5.40 | 6.10 | 0.00 | - | 8 | 25 | 51.86% |
| SBLK230519C00018000 | 2023-01-27 3:40PM EST | 18.00 | 5.50 | 4.70 | 5.00 | 0.00 | - | 1 | 96 | 40.72% |
| SBLK230519C00019000 | 2023-01-27 11:39AM EST | 19.00 | 4.30 | 3.90 | 4.20 | 0.00 | - | 5 | 1,070 | 40.33% |
| SBLK230519C00020000 | 2023-01-30 1:15PM EST | 20.00 | 3.38 | 3.10 | 3.50 | -0.04 | -1.17% | 21 | 771 | 40.72% |
| SBLK230519C00021000 | 2023-01-30 11:08AM EST | 21.00 | 2.80 | 2.35 | 2.95 | -0.05 | -1.75% | 3 | 1,055 | 42.53% |
| SBLK230519C00022000 | 2023-01-30 3:53PM EST | 22.00 | 2.00 | 1.80 | 2.15 | -0.30 | -13.04% | 38 | 663 | 37.16% |
| SBLK230519C00023000 | 2023-01-30 3:51PM EST | 23.00 | 1.53 | 1.40 | 1.70 | -0.37 | -19.47% | 520 | 1,824 | 37.65% |
| SBLK230519C00024000 | 2023-01-30 12:37PM EST | 24.00 | 1.18 | 1.00 | 1.25 | -0.17 | -12.59% | 8 | 1,749 | 36.38% |
| SBLK230519C00025000 | 2023-01-30 1:15PM EST | 25.00 | 0.88 | 0.75 | 0.90 | -0.12 | -12.00% | 335 | 17,078 | 35.55% |
| SBLK230519C00026000 | 2023-01-30 11:23AM EST | 26.00 | 0.60 | 0.45 | 0.80 | +0.08 | +15.38% | 61 | 3,662 | 38.87% |
| SBLK230519C00027000 | 2023-01-27 3:46PM EST | 27.00 | 0.48 | 0.25 | 0.65 | +0.03 | +6.67% | 1 | 38 | 40.19% |
| SBLK230519C00028000 | 2023-01-30 9:46AM EST | 28.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 40 | 123 | 37.45% |
| SBLK230519C00029000 | 2023-01-24 9:31AM EST | 29.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 6 | 41.31% |
| SBLK230519C00030000 | 2023-01-23 9:33AM EST | 30.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 79 | 39.36% |
| SBLK230519C00031000 | 2022-12-16 9:30AM EST | 31.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 42.48% |
| SBLK230519C00032000 | 2022-11-28 9:35AM EST | 32.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230519P00010000 | 2022-12-30 3:01PM EST | 10.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 50 | 22,374 | 83.79% |
| SBLK230519P00013000 | 2023-01-30 1:17PM EST | 13.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 2 | 831 | 66.99% |
| SBLK230519P00014000 | 2023-01-30 1:18PM EST | 14.00 | 0.20 | 0.10 | 0.35 | +0.05 | +33.33% | 2 | 83 | 63.09% |
| SBLK230519P00015000 | 2023-01-30 2:40PM EST | 15.00 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 1 | 484 | 58.69% |
| SBLK230519P00016000 | 2023-01-20 11:13AM EST | 16.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 6 | 81 | 53.91% |
| SBLK230519P00017000 | 2023-01-27 9:32AM EST | 17.00 | 0.55 | 0.15 | 0.60 | 0.00 | - | 1 | 3,654 | 57.52% |
| SBLK230519P00018000 | 2023-01-30 2:35PM EST | 18.00 | 0.85 | 0.50 | 0.85 | +0.12 | +16.44% | 1 | 167 | 52.00% |
| SBLK230519P00019000 | 2023-01-30 3:42PM EST | 19.00 | 0.91 | 0.70 | 1.10 | -0.09 | -9.00% | 60 | 363 | 50.39% |
| SBLK230519P00020000 | 2023-01-27 3:22PM EST | 20.00 | 1.10 | 0.85 | 2.05 | 0.00 | - | 45 | 284 | 55.32% |
| SBLK230519P00021000 | 2023-01-11 2:02PM EST | 21.00 | 3.10 | 1.05 | 2.30 | 0.00 | - | 100 | 112 | 50.88% |
| SBLK230519P00022000 | 2023-01-30 11:22AM EST | 22.00 | 2.05 | 1.90 | 2.45 | +0.25 | +13.89% | 102 | 3,946 | 51.27% |
| SBLK230519P00023000 | 2023-01-30 3:42PM EST | 23.00 | 2.56 | 2.20 | 2.95 | -0.84 | -24.71% | 51 | 18 | 55.91% |
| SBLK230519P00024000 | 2023-01-30 1:49PM EST | 24.00 | 3.10 | 2.70 | 3.60 | -0.55 | -15.07% | 3 | 10 | 56.79% |
| SBLK230519P00025000 | 2023-01-26 12:16PM EST | 25.00 | 4.70 | 3.00 | 4.20 | 0.00 | - | 5 | 19 | 55.59% |
| SBLK230519P00026000 | 2023-01-18 1:40PM EST | 26.00 | 5.70 | 2.20 | 5.00 | 0.00 | - | 1 | 21 | 57.57% |
| SBLK230519P00027000 | 2022-12-09 3:03PM EST | 27.00 | 9.30 | 8.40 | 9.60 | 0.00 | - | 2 | 5 | 124.61% |
| SBLK230519P00028000 | 2023-01-12 12:27PM EST | 28.00 | 8.30 | 4.00 | 6.70 | 0.00 | - | - | 3 | 61.57% |
| SBLK230519P00029000 | 2023-01-18 3:22PM EST | 29.00 | 8.30 | 5.00 | 7.60 | 0.00 | - | 1 | 29 | 63.87% |
| SBLK230519P00030000 | 2023-01-19 11:49AM EST | 30.00 | 9.40 | 6.00 | 8.60 | 0.00 | - | 82 | 92 | 68.16% |
| SBLK230519P00031000 | 2023-01-19 11:47AM EST | 31.00 | 10.40 | 7.00 | 9.50 | 0.00 | - | 46 | 76 | 69.73% |
| SBLK230519P00032000 | 2023-01-25 12:59PM EST | 32.00 | 10.90 | 7.50 | 10.40 | 0.00 | - | 6 | 8 | 70.90% |
| SBLK230519P00033000 | 2023-01-19 9:42AM EST | 33.00 | 12.40 | 8.50 | 11.40 | 0.00 | - | - | 4 | 74.41% |
| SBLK230519P00034000 | 2023-01-12 12:35PM EST | 34.00 | 14.10 | 9.70 | 12.40 | 0.00 | - | 35 | 46 | 77.73% |
| SBLK230519P00035000 | 2022-12-15 1:03PM EST | 35.00 | 15.60 | 14.10 | 16.90 | 0.00 | - | - | 1 | 129.10% |
© 2023 Yahoo. All rights reserved.
