SBLK - Star Bulk Carriers Corp.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230818C00003000 | 2023-05-05 10:04AM EDT | 3.00 | 15.90 | 15.20 | 17.00 | 0.00 | - | 6 | 0 | 350.39% |
| SBLK230818C00015000 | 2023-05-05 2:21PM EDT | 15.00 | 4.12 | 3.40 | 4.40 | 0.00 | - | 3 | 2 | 51.95% |
| SBLK230818C00016000 | 2023-05-25 9:46AM EDT | 16.00 | 2.35 | 2.65 | 3.50 | 0.00 | - | 1 | 100 | 64.84% |
| SBLK230818C00017000 | 2023-05-23 11:04AM EDT | 17.00 | 2.00 | 1.90 | 2.70 | 0.00 | - | 1 | 3 | 58.11% |
| SBLK230818C00018000 | 2023-06-05 12:25PM EDT | 18.00 | 1.50 | 1.30 | 2.00 | 0.00 | - | 1 | 130 | 52.98% |
| SBLK230818C00019000 | 2023-06-05 9:32AM EDT | 19.00 | 1.10 | 0.75 | 1.30 | 0.00 | - | 1 | 51 | 45.56% |
| SBLK230818C00020000 | 2023-06-06 3:35PM EDT | 20.00 | 0.65 | 0.60 | 0.65 | +0.05 | +8.33% | 84 | 6,589 | 36.43% |
| SBLK230818C00021000 | 2023-06-05 3:52PM EDT | 21.00 | 0.45 | 0.15 | 0.40 | 0.00 | - | 43 | 897 | 36.04% |
| SBLK230818C00022000 | 2023-06-06 9:32AM EDT | 22.00 | 0.20 | 0.10 | 0.30 | +0.15 | +300.00% | 1 | 295 | 38.87% |
| SBLK230818C00023000 | 2023-06-01 9:30AM EDT | 23.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 3 | 199 | 44.92% |
| SBLK230818C00024000 | 2023-06-02 11:04AM EDT | 24.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 381 | 41.70% |
| SBLK230818C00025000 | 2023-06-02 2:30PM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 110 | 333 | 46.29% |
| SBLK230818C00026000 | 2023-05-17 9:48AM EDT | 26.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 20 | 119 | 71.48% |
| SBLK230818C00027000 | 2023-05-30 2:01PM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 45 | 92 | 52.73% |
| SBLK230818C00028000 | 2023-05-10 9:30AM EDT | 28.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 247 | 51.17% |
| SBLK230818C00030000 | 2023-04-14 9:40AM EDT | 30.00 | 0.33 | 0.00 | 0.45 | 0.00 | - | 1 | 20 | 71.88% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230818P00005000 | 2023-01-03 12:23PM EDT | 5.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 10 | 219.14% |
| SBLK230818P00012000 | 2023-03-13 2:32PM EDT | 12.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 74 | 94.34% |
| SBLK230818P00013000 | 2023-05-02 10:00AM EDT | 13.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 1 | 96 | 70.41% |
| SBLK230818P00014000 | 2023-05-31 11:11AM EDT | 14.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 1 | 228 | 54.49% |
| SBLK230818P00015000 | 2023-06-02 11:45AM EDT | 15.00 | 0.45 | 0.35 | 2.70 | 0.00 | - | 2 | 919 | 99.32% |
| SBLK230818P00016000 | 2023-06-05 1:38PM EDT | 16.00 | 0.55 | 0.50 | 0.95 | 0.00 | - | 3 | 169 | 54.83% |
| SBLK230818P00017000 | 2023-05-26 11:31AM EDT | 17.00 | 1.49 | 0.70 | 1.15 | 0.00 | - | 1 | 1,394 | 56.79% |
| SBLK230818P00018000 | 2023-06-05 9:47AM EDT | 18.00 | 1.20 | 0.95 | 1.35 | 0.00 | - | 3 | 837 | 48.63% |
| SBLK230818P00019000 | 2023-05-30 3:10PM EDT | 19.00 | 2.50 | 1.45 | 2.25 | 0.00 | - | 5 | 58 | 59.42% |
| SBLK230818P00020000 | 2023-05-30 2:28PM EDT | 20.00 | 3.32 | 1.90 | 2.90 | 0.00 | - | 3 | 82 | 60.06% |
| SBLK230818P00021000 | 2023-05-22 9:30AM EDT | 21.00 | 3.40 | 2.45 | 4.90 | 0.00 | - | 3 | 17 | 62.60% |
| SBLK230818P00022000 | 2023-05-26 11:48AM EDT | 22.00 | 5.10 | 2.70 | 5.10 | 0.00 | - | 2 | 22 | 84.33% |
| SBLK230818P00023000 | 2023-05-17 11:20AM EDT | 23.00 | 4.83 | 4.50 | 5.30 | 0.00 | - | 2 | 9 | 65.43% |
| SBLK230818P00024000 | 2023-05-31 9:33AM EDT | 24.00 | 7.18 | 5.00 | 7.50 | 0.00 | - | 2 | 15 | 70.02% |
| SBLK230818P00025000 | 2023-06-05 9:34AM EDT | 25.00 | 6.70 | 5.80 | 8.60 | 0.00 | - | 10 | 18 | 73.97% |
| SBLK230818P00026000 | 2023-03-02 10:31AM EDT | 26.00 | 4.40 | 5.20 | 6.70 | 0.00 | - | - | 1 | 0.00% |
| SBLK230818P00027000 | 2023-02-28 12:55PM EDT | 27.00 | 4.30 | 5.80 | 8.30 | 0.00 | - | - | 10 | 0.00% |
| SBLK230818P00030000 | 2022-12-21 4:23PM EDT | 30.00 | 11.58 | 8.40 | 10.90 | 0.00 | - | - | 5 | 0.00% |
| SBLK230818P00035000 | 2023-01-20 2:28PM EDT | 35.00 | 14.10 | 12.60 | 16.80 | 0.00 | - | 2 | 81 | 94.24% |
© 2023 Yahoo. All rights reserved.