SBLK - Star Bulk Carriers Corp.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK240119C000030002023-03-09 11:41AM EDT3.0019.1016.3019.800.00-600.00%
SBLK240119C000050002023-05-22 10:04AM EDT5.0013.6011.7012.900.00-21078.13%
SBLK240119C000100002023-05-22 11:31AM EDT10.008.806.707.900.00-5570.80%
SBLK240119C000130002023-03-15 3:53PM EDT13.008.206.7011.500.00-11149.37%
SBLK240119C000150002023-04-17 11:13AM EDT15.007.303.605.200.00-23361.82%
SBLK240119C000160002023-05-30 12:47PM EDT16.003.202.053.500.00-4553.76%
SBLK240119C000180002023-05-30 11:55AM EDT18.001.641.302.350.00-1055348.41%
SBLK240119C000200002023-05-31 9:30AM EDT20.000.950.751.00-0.15-13.64%21,58335.38%
SBLK240119C000210002023-05-24 9:31AM EDT21.000.720.351.500.00-23549.76%
SBLK240119C000220002023-05-25 11:49AM EDT22.000.750.201.300.00-1227650.29%
SBLK240119C000230002023-05-17 9:48AM EDT23.001.000.051.100.00-108650.17%
SBLK240119C000250002023-05-30 12:17PM EDT25.000.350.100.450.00-3276241.41%
SBLK240119C000260002023-05-25 1:31PM EDT26.000.240.100.450.00-411544.14%
SBLK240119C000270002023-05-31 9:54AM EDT27.000.200.050.40-0.07-25.93%650945.17%
SBLK240119C000280002023-05-15 9:45AM EDT28.000.250.000.750.00-63657.52%
SBLK240119C000300002023-05-30 3:57PM EDT30.000.100.100.350.00-794650.29%
SBLK240119C000310002023-05-24 9:38AM EDT31.000.100.000.700.00--1252.30%
SBLK240119C000320002023-03-29 11:38AM EDT32.000.450.000.950.00-410158.59%
SBLK240119C000350002023-05-16 1:44PM EDT35.000.100.000.300.00-132250.00%
SBLK240119C000400002023-05-10 1:59PM EDT40.000.180.000.300.00-146156.93%
SBLK240119C000450002023-05-23 11:26AM EDT45.000.200.000.350.00-6035564.65%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK240119P000030002023-03-15 9:30AM EDT3.000.150.000.000.00-84,03550.00%
SBLK240119P000050002023-03-15 9:30AM EDT5.001.000.000.000.00-101,74150.00%
SBLK240119P000100002023-05-23 11:22AM EDT10.000.500.100.850.00-276463.57%
SBLK240119P000130002023-03-29 11:31AM EDT13.001.420.152.150.00-16158.30%
SBLK240119P000140002023-05-31 12:56PM EDT14.001.500.903.20+0.30+25.00%1569.95%
SBLK240119P000150002023-05-25 10:43AM EDT15.001.951.352.100.00-102,82352.95%
SBLK240119P000160002023-05-23 2:22PM EDT16.002.201.655.000.00-717974.95%
SBLK240119P000170002023-05-02 2:37PM EDT17.002.262.254.900.00-1168.46%
SBLK240119P000180002023-05-31 9:53AM EDT18.003.402.803.80-0.27-7.36%81,01052.08%
SBLK240119P000200002023-05-23 3:45PM EDT20.005.004.306.70+0.65+14.94%1025867.77%
SBLK240119P000210002023-04-24 12:44PM EDT21.003.604.506.700.00--256.35%
SBLK240119P000220002023-05-25 9:53AM EDT22.006.305.607.500.00-113159.91%
SBLK240119P000250002023-05-31 1:08PM EDT25.009.107.809.40+0.50+5.81%1660951.56%
SBLK240119P000260002023-05-19 11:37AM EDT26.008.708.9012.000.00-161672.61%
SBLK240119P000270002023-05-19 10:40AM EDT27.009.3010.6012.300.00-1639775.68%
SBLK240119P000300002023-01-23 4:35PM EDT30.0011.308.7011.200.00-30510.00%
SBLK240119P000320002023-01-03 3:30PM EDT32.0016.2010.0014.900.00-2245.31%
SBLK240119P000350002023-01-20 2:14PM EDT35.0015.0013.0017.900.00-13650.10%
SBLK240119P000400002023-01-09 1:02PM EDT40.0021.7017.3020.900.00-21320.00%
SBLK240119P000450002023-01-30 1:16PM EDT45.0023.5019.5024.000.00-42070.00%