Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,017.18 -166.88 (-0.72%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK250117C00003000 | 2023-01-23 11:03AM EST | 3.00 | 18.90 | 19.90 | 22.10 | 0.00 | - | 1 | 4 | 120.51% |
| SBLK250117C00005000 | 2023-01-10 10:08AM EST | 5.00 | 14.88 | 17.60 | 20.00 | 0.00 | - | 1 | 1 | 79.30% |
| SBLK250117C00008000 | 2022-11-03 10:41AM EST | 8.00 | 11.80 | 9.90 | 12.80 | 0.00 | - | 6 | 0 | 0.00% |
| SBLK250117C00010000 | 2022-12-12 11:30AM EST | 10.00 | 9.60 | 9.70 | 12.30 | 0.00 | - | 2 | 1 | 0.00% |
| SBLK250117C00013000 | 2022-12-19 11:45AM EST | 13.00 | 5.80 | 8.40 | 9.30 | 0.00 | - | 3 | 51 | 0.00% |
| SBLK250117C00015000 | 2023-01-20 12:58PM EST | 15.00 | 7.10 | 7.80 | 9.40 | 0.00 | - | 3 | 55 | 36.52% |
| SBLK250117C00018000 | 2023-01-25 1:57PM EST | 18.00 | 5.10 | 5.00 | 7.00 | 0.00 | - | 1 | 134 | 32.30% |
| SBLK250117C00020000 | 2023-01-25 12:22PM EST | 20.00 | 3.70 | 4.00 | 5.00 | 0.00 | - | 1 | 128 | 24.87% |
| SBLK250117C00022000 | 2023-01-27 3:39PM EST | 22.00 | 4.30 | 2.90 | 5.80 | +1.45 | +50.88% | 30 | 33 | 40.42% |
| SBLK250117C00025000 | 2023-01-27 2:23PM EST | 25.00 | 2.55 | 1.40 | 2.75 | +0.35 | +15.91% | 2 | 97 | 25.90% |
| SBLK250117C00027000 | 2023-01-18 9:55AM EST | 27.00 | 1.41 | 0.10 | 4.50 | 0.00 | - | 1 | 5 | 44.20% |
| SBLK250117C00030000 | 2023-01-27 3:36PM EST | 30.00 | 1.35 | 0.80 | 2.25 | +0.05 | +3.85% | 4 | 129 | 32.89% |
| SBLK250117C00032000 | 2023-01-27 3:22PM EST | 32.00 | 1.05 | 0.00 | 2.00 | +0.25 | +31.25% | 17 | 5 | 34.16% |
| SBLK250117C00035000 | 2023-01-20 1:17PM EST | 35.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 57.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK250117P00003000 | 2022-09-16 1:06PM EST | 3.00 | 1.81 | 0.00 | 2.70 | 0.00 | - | - | 651 | 165.23% |
| SBLK250117P00005000 | 2023-01-25 3:29PM EST | 5.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 3 | 298 | 158.98% |
| SBLK250117P00008000 | 2022-12-08 3:34PM EST | 8.00 | 2.55 | 0.35 | 3.90 | 0.00 | - | 4 | 223 | 99.71% |
| SBLK250117P00010000 | 2023-01-20 2:08PM EST | 10.00 | 1.50 | 0.70 | 3.40 | 0.00 | - | 10 | 118 | 80.20% |
| SBLK250117P00013000 | 2023-01-18 11:30AM EST | 13.00 | 2.39 | 0.65 | 4.90 | 0.00 | - | 1 | 19 | 70.70% |
| SBLK250117P00015000 | 2023-01-23 11:30AM EST | 15.00 | 3.50 | 2.90 | 5.10 | 0.00 | - | 20 | 61 | 73.58% |
| SBLK250117P00018000 | 2023-01-27 3:10PM EST | 18.00 | 4.30 | 4.40 | 7.00 | -0.95 | -18.10% | 2 | 91 | 73.46% |
| SBLK250117P00020000 | 2023-01-23 11:48AM EST | 20.00 | 6.50 | 4.20 | 8.00 | 0.00 | - | 3 | 21 | 65.49% |
| SBLK250117P00022000 | 2023-01-23 2:19PM EST | 22.00 | 7.00 | 4.10 | 7.90 | 0.00 | - | 1 | 29 | 53.71% |
| SBLK250117P00025000 | 2023-01-23 11:58AM EST | 25.00 | 10.00 | 7.00 | 9.50 | 0.00 | - | 3 | 99 | 56.14% |
| SBLK250117P00027000 | 2022-12-20 9:30AM EST | 27.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SBLK250117P00032000 | 2022-12-02 12:05PM EST | 32.00 | 17.90 | 15.70 | 19.40 | 0.00 | - | 22 | 20 | 88.42% |
| SBLK250117P00035000 | 2023-01-20 1:21PM EST | 35.00 | 17.60 | 14.00 | 18.50 | 0.00 | - | 2 | 5 | 59.40% |
© 2023 Yahoo. All rights reserved.
