SBLK - Star Bulk Carriers Corp.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240119C00003000 | 2023-03-09 11:41AM EDT | 3.00 | 19.10 | 16.30 | 19.80 | 0.00 | - | 6 | 0 | 0.00% |
| SBLK240119C00005000 | 2023-05-22 10:04AM EDT | 5.00 | 13.60 | 11.70 | 12.90 | 0.00 | - | 2 | 10 | 78.13% |
| SBLK240119C00010000 | 2023-05-22 11:31AM EDT | 10.00 | 8.80 | 6.70 | 7.90 | 0.00 | - | 5 | 5 | 70.80% |
| SBLK240119C00013000 | 2023-03-15 3:53PM EDT | 13.00 | 8.20 | 6.70 | 11.50 | 0.00 | - | 1 | 1 | 149.37% |
| SBLK240119C00015000 | 2023-04-17 11:13AM EDT | 15.00 | 7.30 | 3.60 | 5.20 | 0.00 | - | 2 | 33 | 61.82% |
| SBLK240119C00016000 | 2023-05-30 12:47PM EDT | 16.00 | 3.20 | 2.05 | 3.50 | 0.00 | - | 4 | 5 | 53.76% |
| SBLK240119C00018000 | 2023-05-30 11:55AM EDT | 18.00 | 1.64 | 1.30 | 2.35 | 0.00 | - | 10 | 553 | 48.41% |
| SBLK240119C00020000 | 2023-05-31 9:30AM EDT | 20.00 | 0.95 | 0.75 | 1.00 | -0.15 | -13.64% | 2 | 1,583 | 35.38% |
| SBLK240119C00021000 | 2023-05-24 9:31AM EDT | 21.00 | 0.72 | 0.35 | 1.50 | 0.00 | - | 2 | 35 | 49.76% |
| SBLK240119C00022000 | 2023-05-25 11:49AM EDT | 22.00 | 0.75 | 0.20 | 1.30 | 0.00 | - | 12 | 276 | 50.29% |
| SBLK240119C00023000 | 2023-05-17 9:48AM EDT | 23.00 | 1.00 | 0.05 | 1.10 | 0.00 | - | 10 | 86 | 50.17% |
| SBLK240119C00025000 | 2023-05-30 12:17PM EDT | 25.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 32 | 762 | 41.41% |
| SBLK240119C00026000 | 2023-05-25 1:31PM EDT | 26.00 | 0.24 | 0.10 | 0.45 | 0.00 | - | 4 | 115 | 44.14% |
| SBLK240119C00027000 | 2023-05-31 9:54AM EDT | 27.00 | 0.20 | 0.05 | 0.40 | -0.07 | -25.93% | 6 | 509 | 45.17% |
| SBLK240119C00028000 | 2023-05-15 9:45AM EDT | 28.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 36 | 57.52% |
| SBLK240119C00030000 | 2023-05-30 3:57PM EDT | 30.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 7 | 946 | 50.29% |
| SBLK240119C00031000 | 2023-05-24 9:38AM EDT | 31.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 12 | 52.30% |
| SBLK240119C00032000 | 2023-03-29 11:38AM EDT | 32.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 4 | 101 | 58.59% |
| SBLK240119C00035000 | 2023-05-16 1:44PM EDT | 35.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 322 | 50.00% |
| SBLK240119C00040000 | 2023-05-10 1:59PM EDT | 40.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 461 | 56.93% |
| SBLK240119C00045000 | 2023-05-23 11:26AM EDT | 45.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 60 | 355 | 64.65% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240119P00003000 | 2023-03-15 9:30AM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 4,035 | 50.00% |
| SBLK240119P00005000 | 2023-03-15 9:30AM EDT | 5.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,741 | 50.00% |
| SBLK240119P00010000 | 2023-05-23 11:22AM EDT | 10.00 | 0.50 | 0.10 | 0.85 | 0.00 | - | 2 | 764 | 63.57% |
| SBLK240119P00013000 | 2023-03-29 11:31AM EDT | 13.00 | 1.42 | 0.15 | 2.15 | 0.00 | - | 1 | 61 | 58.30% |
| SBLK240119P00014000 | 2023-05-31 12:56PM EDT | 14.00 | 1.50 | 0.90 | 3.20 | +0.30 | +25.00% | 1 | 5 | 69.95% |
| SBLK240119P00015000 | 2023-05-25 10:43AM EDT | 15.00 | 1.95 | 1.35 | 2.10 | 0.00 | - | 10 | 2,823 | 52.95% |
| SBLK240119P00016000 | 2023-05-23 2:22PM EDT | 16.00 | 2.20 | 1.65 | 5.00 | 0.00 | - | 71 | 79 | 74.95% |
| SBLK240119P00017000 | 2023-05-02 2:37PM EDT | 17.00 | 2.26 | 2.25 | 4.90 | 0.00 | - | 1 | 1 | 68.46% |
| SBLK240119P00018000 | 2023-05-31 9:53AM EDT | 18.00 | 3.40 | 2.80 | 3.80 | -0.27 | -7.36% | 8 | 1,010 | 52.08% |
| SBLK240119P00020000 | 2023-05-23 3:45PM EDT | 20.00 | 5.00 | 4.30 | 6.70 | +0.65 | +14.94% | 10 | 258 | 67.77% |
| SBLK240119P00021000 | 2023-04-24 12:44PM EDT | 21.00 | 3.60 | 4.50 | 6.70 | 0.00 | - | - | 2 | 56.35% |
| SBLK240119P00022000 | 2023-05-25 9:53AM EDT | 22.00 | 6.30 | 5.60 | 7.50 | 0.00 | - | 1 | 131 | 59.91% |
| SBLK240119P00025000 | 2023-05-31 1:08PM EDT | 25.00 | 9.10 | 7.80 | 9.40 | +0.50 | +5.81% | 16 | 609 | 51.56% |
| SBLK240119P00026000 | 2023-05-19 11:37AM EDT | 26.00 | 8.70 | 8.90 | 12.00 | 0.00 | - | 16 | 16 | 72.61% |
| SBLK240119P00027000 | 2023-05-19 10:40AM EDT | 27.00 | 9.30 | 10.60 | 12.30 | 0.00 | - | 16 | 397 | 75.68% |
| SBLK240119P00030000 | 2023-01-23 4:35PM EDT | 30.00 | 11.30 | 8.70 | 11.20 | 0.00 | - | 30 | 51 | 0.00% |
| SBLK240119P00032000 | 2023-01-03 3:30PM EDT | 32.00 | 16.20 | 10.00 | 14.90 | 0.00 | - | 2 | 2 | 45.31% |
| SBLK240119P00035000 | 2023-01-20 2:14PM EDT | 35.00 | 15.00 | 13.00 | 17.90 | 0.00 | - | 1 | 36 | 50.10% |
| SBLK240119P00040000 | 2023-01-09 1:02PM EDT | 40.00 | 21.70 | 17.30 | 20.90 | 0.00 | - | 2 | 132 | 0.00% |
| SBLK240119P00045000 | 2023-01-30 1:16PM EDT | 45.00 | 23.50 | 19.50 | 24.00 | 0.00 | - | 4 | 207 | 0.00% |
© 2023 Yahoo. All rights reserved.