SBLK - Star Bulk Carriers Corp.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK250117C00003000 | 2023-05-02 10:30AM EDT | 3.00 | 16.48 | 13.40 | 16.60 | 0.00 | - | 1 | 0 | 139.26% |
| SBLK250117C00005000 | 2023-01-10 11:08AM EDT | 5.00 | 14.88 | 17.60 | 20.50 | 0.00 | - | 1 | 1 | 0.00% |
| SBLK250117C00008000 | 2022-11-03 11:41AM EDT | 8.00 | 11.80 | 9.90 | 12.80 | 0.00 | - | 6 | 0 | 58.94% |
| SBLK250117C00010000 | 2023-04-28 12:05PM EDT | 10.00 | 11.10 | 6.00 | 10.40 | 0.00 | - | 1 | 1 | 69.58% |
| SBLK250117C00013000 | 2023-05-31 1:21PM EDT | 13.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBLK250117C00015000 | 2023-05-17 11:34AM EDT | 15.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBLK250117C00018000 | 2023-05-25 12:11PM EDT | 18.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBLK250117C00020000 | 2023-05-24 1:36PM EDT | 20.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SBLK250117C00022000 | 2023-06-05 3:55PM EDT | 22.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SBLK250117C00025000 | 2023-06-05 3:36PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBLK250117C00027000 | 2023-03-17 12:20PM EDT | 27.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 3 | 2 | 50.27% |
| SBLK250117C00030000 | 2023-05-24 3:31PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SBLK250117C00032000 | 2023-04-20 9:57AM EDT | 32.00 | 0.85 | 0.30 | 2.65 | 0.00 | - | 10 | 66 | 60.72% |
| SBLK250117C00035000 | 2023-03-21 10:27AM EDT | 35.00 | 1.35 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 62.82% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK250117P00003000 | 2022-09-16 2:06PM EDT | 3.00 | 1.81 | 0.00 | 2.70 | 0.00 | - | - | 651 | 175.10% |
| SBLK250117P00005000 | 2023-01-25 4:29PM EDT | 5.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 3 | 298 | 167.48% |
| SBLK250117P00008000 | 2023-05-17 2:22PM EDT | 8.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SBLK250117P00010000 | 2023-05-17 2:17PM EDT | 10.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SBLK250117P00013000 | 2023-06-02 12:09PM EDT | 13.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBLK250117P00015000 | 2023-05-31 9:34AM EDT | 15.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBLK250117P00018000 | 2023-05-30 3:16PM EDT | 18.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SBLK250117P00020000 | 2023-05-19 12:41PM EDT | 20.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBLK250117P00022000 | 2023-05-25 11:34AM EDT | 22.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBLK250117P00025000 | 2023-06-01 11:31AM EDT | 25.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBLK250117P00027000 | 2023-03-03 4:37PM EDT | 27.00 | 10.00 | 8.50 | 13.00 | 0.00 | - | 1 | 7 | 50.73% |
| SBLK250117P00032000 | 2022-12-02 1:05PM EDT | 32.00 | 17.90 | 15.70 | 19.40 | 0.00 | - | 22 | 20 | 78.76% |
| SBLK250117P00035000 | 2023-01-20 2:21PM EDT | 35.00 | 17.60 | 15.00 | 19.50 | 0.00 | - | 2 | 5 | 72.10% |
© 2023 Yahoo. All rights reserved.