Singapore markets close in 5 hours 12 minutes
Straits Times Index
3,086.69 -24.04 (-0.77%) Nikkei
32,817.61 +509.75 (+1.58%) Hang Seng
16,005.92 -328.45 (-2.01%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
42,410.41 -1,410.86 (-3.22%) CMC Crypto 200
874.43 -22.28 (-2.48%)
Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240119C00003000 | 2023-03-09 10:41AM EST | 3.00 | 19.10 | 16.30 | 19.80 | 0.00 | - | 6 | 0 | 587.50% |
| SBLK240119C00005000 | 2023-09-19 11:16AM EST | 5.00 | 12.90 | 14.30 | 14.90 | 0.00 | - | 10 | 0 | 0.00% |
| SBLK240119C00010000 | 2023-09-27 8:33AM EST | 10.00 | 9.00 | 8.10 | 8.90 | 0.00 | - | 5 | 0 | 0.00% |
| SBLK240119C00013000 | 2023-10-03 1:34PM EST | 13.00 | 6.00 | 5.40 | 6.20 | 0.00 | - | 1 | 1 | 0.00% |
| SBLK240119C00014000 | 2023-08-07 12:12PM EST | 14.00 | 4.50 | 3.50 | 4.30 | 0.00 | - | 3 | 2 | 0.00% |
| SBLK240119C00015000 | 2023-11-09 12:38PM EST | 15.00 | 3.60 | 4.80 | 5.90 | 0.00 | - | 1 | 27 | 77.15% |
| SBLK240119C00016000 | 2023-11-20 1:51PM EST | 16.00 | 3.05 | 3.80 | 4.80 | 0.00 | - | 2 | 3 | 60.45% |
| SBLK240119C00017000 | 2023-11-30 11:28AM EST | 17.00 | 3.90 | 2.90 | 4.10 | 0.00 | - | 1 | 1 | 61.04% |
| SBLK240119C00018000 | 2023-12-08 9:40AM EST | 18.00 | 2.65 | 2.20 | 2.35 | +0.60 | +29.27% | 6 | 607 | 39.36% |
| SBLK240119C00019000 | 2023-12-07 10:32AM EST | 19.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 2 | 161 | 35.55% |
| SBLK240119C00020000 | 2023-12-08 1:15PM EST | 20.00 | 0.83 | 0.80 | 0.90 | +0.03 | +3.75% | 16 | 1,682 | 32.72% |
| SBLK240119C00021000 | 2023-12-08 12:16PM EST | 21.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 3 | 753 | 30.76% |
| SBLK240119C00022000 | 2023-12-08 1:47PM EST | 22.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 44 | 510 | 32.62% |
| SBLK240119C00023000 | 2023-12-08 12:05PM EST | 23.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 5 | 885 | 31.45% |
| SBLK240119C00024000 | 2023-12-06 3:11PM EST | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 201 | 38.28% |
| SBLK240119C00025000 | 2023-12-07 3:33PM EST | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 935 | 44.73% |
| SBLK240119C00026000 | 2023-12-05 10:39AM EST | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 143 | 55.47% |
| SBLK240119C00027000 | 2023-12-01 11:23AM EST | 27.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 494 | 52.73% |
| SBLK240119C00028000 | 2023-07-24 8:48AM EST | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 84.38% |
| SBLK240119C00029000 | 2023-08-03 9:30AM EST | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 90.23% |
| SBLK240119C00030000 | 2023-12-05 12:04PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 919 | 56.25% |
| SBLK240119C00031000 | 2023-05-24 8:38AM EST | 31.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 12 | 93.26% |
| SBLK240119C00032000 | 2023-10-06 10:25AM EST | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 106 | 82.81% |
| SBLK240119C00035000 | 2023-11-30 12:56PM EST | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 318 | 81.25% |
| SBLK240119C00040000 | 2023-11-30 3:00PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 465 | 88.28% |
| SBLK240119C00045000 | 2023-12-06 10:39AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 563 | 100.78% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240119P00003000 | 2023-12-04 3:44PM EST | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,036 | 253.13% |
| SBLK240119P00005000 | 2023-08-17 11:31AM EST | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 1,744 | 308.98% |
| SBLK240119P00010000 | 2023-10-26 12:44PM EST | 10.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 122.66% |
| SBLK240119P00013000 | 2023-12-05 3:43PM EST | 13.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 3,297 | 114.06% |
| SBLK240119P00014000 | 2023-11-20 9:34AM EST | 14.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 1,400 | 99.02% |
| SBLK240119P00015000 | 2023-12-08 2:11PM EST | 15.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2,112 | 2,970 | 50.78% |
| SBLK240119P00016000 | 2023-11-30 10:24AM EST | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 188 | 48.24% |
| SBLK240119P00017000 | 2023-12-07 3:47PM EST | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 210 | 42.38% |
| SBLK240119P00018000 | 2023-12-08 2:09PM EST | 18.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 300 | 1,350 | 37.70% |
| SBLK240119P00019000 | 2023-12-07 12:50PM EST | 19.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 31 | 308 | 32.13% |
| SBLK240119P00020000 | 2023-12-07 3:43PM EST | 20.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 3 | 631 | 29.69% |
| SBLK240119P00021000 | 2023-12-08 3:05PM EST | 21.00 | 1.23 | 1.20 | 1.35 | -0.27 | -18.00% | 2 | 33 | 29.54% |
| SBLK240119P00022000 | 2023-12-05 11:09AM EST | 22.00 | 1.82 | 1.90 | 2.15 | 0.00 | - | 2 | 2,529 | 31.06% |
| SBLK240119P00023000 | 2023-11-30 10:22AM EST | 23.00 | 2.60 | 2.55 | 3.80 | 0.00 | - | 5 | 5 | 70.70% |
| SBLK240119P00025000 | 2023-12-01 11:14AM EST | 25.00 | 3.44 | 4.50 | 5.50 | 0.00 | - | 156 | 1,001 | 74.90% |
| SBLK240119P00026000 | 2023-05-19 10:37AM EST | 26.00 | 8.70 | 8.00 | 10.40 | 0.00 | - | 16 | 16 | 193.51% |
| SBLK240119P00027000 | 2023-12-07 11:38AM EST | 27.00 | 7.40 | 6.50 | 7.40 | 0.00 | - | 5 | 289 | 83.98% |
| SBLK240119P00029000 | 2023-10-25 2:17PM EST | 29.00 | 10.40 | 8.50 | 9.50 | 0.00 | - | - | 0 | 61.72% |
| SBLK240119P00030000 | 2023-11-16 9:52AM EST | 30.00 | 11.20 | 9.70 | 10.30 | 0.00 | - | 1 | 50 | 66.41% |
| SBLK240119P00032000 | 2023-01-03 2:30PM EST | 32.00 | 16.20 | 10.00 | 14.90 | 0.00 | - | 2 | 2 | 115.82% |
| SBLK240119P00035000 | 2023-01-20 1:14PM EST | 35.00 | 15.00 | 13.00 | 17.90 | 0.00 | - | 1 | 36 | 130.08% |
| SBLK240119P00040000 | 2023-01-09 12:02PM EST | 40.00 | 21.70 | 17.30 | 20.90 | 0.00 | - | 2 | 132 | 178.22% |
| SBLK240119P00045000 | 2023-01-30 12:17PM EST | 45.00 | 23.50 | 19.50 | 24.00 | 0.00 | - | 4 | 207 | 0.00% |
© 2023 Yahoo. All rights reserved.