Singapore markets close in 2 hours 7 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.69+1.03 (+4.76%)
At close: 04:00PM EST
22.79 +0.10 (+0.44%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK211217C000070002021-08-19 2:57PM EST7.0013.4015.8016.400.00-10498.44%
SBLK211217C000090002021-08-27 12:26PM EST9.0014.7016.2017.200.00-22860.94%
SBLK211217C000110002021-11-24 9:50AM EST11.008.200.000.000.00-1000.00%
SBLK211217C000130002021-11-15 9:30AM EST13.006.510.000.000.00--00.00%
SBLK211217C000140002021-11-24 9:58AM EST14.005.450.000.000.00-1500.00%
SBLK211217C000150002021-12-06 12:22PM EST15.007.800.000.000.00-200.00%
SBLK211217C000160002021-12-06 2:03PM EST16.007.000.000.000.00-300.00%
SBLK211217C000170002021-12-06 10:10AM EST17.005.200.000.000.00-100.00%
SBLK211217C000180002021-12-06 3:01PM EST18.004.640.000.000.00-2000.00%
SBLK211217C000190002021-12-06 3:35PM EST19.003.700.000.000.00-28600.00%
SBLK211217C000200002021-12-06 3:55PM EST20.002.690.000.000.00-36600.00%
SBLK211217C000210002021-12-06 3:54PM EST21.001.810.000.000.00-97300.00%
SBLK211217C000220002021-12-06 3:54PM EST22.001.000.000.000.00-59900.00%
SBLK211217C000230002021-12-06 3:49PM EST23.000.500.000.000.00-50803.13%
SBLK211217C000240002021-12-06 3:56PM EST24.000.280.000.000.00-494012.50%
SBLK211217C000250002021-12-06 3:49PM EST25.000.170.000.000.00-113012.50%
SBLK211217C000260002021-12-06 1:37PM EST26.000.050.000.000.00-18025.00%
SBLK211217C000270002021-12-06 12:37PM EST27.000.100.000.000.00-40025.00%
SBLK211217C000280002021-11-30 10:18AM EST28.000.050.000.000.00-2025.00%
SBLK211217C000290002021-11-23 9:55AM EST29.000.150.000.000.00-1025.00%
SBLK211217C000300002021-12-02 1:15PM EST30.000.170.000.000.00-2050.00%
SBLK211217C000310002021-10-07 9:09AM EST31.000.700.000.300.00--12117.97%
SBLK211217C000320002021-10-11 8:43AM EST32.000.500.000.300.00-38126.95%
SBLK211217C000350002021-11-24 9:54AM EST35.000.050.000.000.00-2050.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK211217P000090002021-08-25 4:21PM EST9.000.300.050.750.00-99398.83%
SBLK211217P000100002021-08-25 4:21PM EST10.000.350.000.350.00--10295.31%
SBLK211217P000110002021-08-17 9:50AM EST11.000.220.000.300.00-50256.25%
SBLK211217P000120002021-12-06 11:07AM EST12.000.050.000.000.00-41050.00%
SBLK211217P000130002021-12-06 10:19AM EST13.000.050.000.000.00-12050.00%
SBLK211217P000140002021-12-06 11:07AM EST14.000.050.000.000.00-5050.00%
SBLK211217P000150002021-12-06 11:09AM EST15.000.090.000.000.00-3050.00%
SBLK211217P000160002021-12-06 3:13PM EST16.000.050.000.000.00-12050.00%
SBLK211217P000170002021-12-06 11:30AM EST17.000.150.000.000.00-42050.00%
SBLK211217P000180002021-12-06 2:20PM EST18.000.110.000.000.00-108025.00%
SBLK211217P000190002021-12-06 3:41PM EST19.000.220.000.000.00-166025.00%
SBLK211217P000200002021-12-06 3:58PM EST20.000.450.000.000.00-148025.00%
SBLK211217P000210002021-12-06 3:41PM EST21.000.710.000.000.00-175012.50%
SBLK211217P000220002021-12-06 3:55PM EST22.001.300.000.000.00-3806.25%
SBLK211217P000230002021-12-06 3:54PM EST23.002.000.000.000.00-3400.00%
SBLK211217P000240002021-12-06 3:51PM EST24.002.730.000.000.00-1400.00%
SBLK211217P000250002021-11-29 3:21PM EST25.004.660.000.000.00-200.00%
SBLK211217P000260002021-12-06 9:47AM EST26.007.300.000.000.00-400.00%
SBLK211217P000270002021-10-21 8:56AM EST27.006.209.309.600.00--22422.17%
SBLK211217P000280002021-10-20 12:22PM EST28.006.409.8011.000.00-67435.94%
SBLK211217P000290002021-11-15 10:10AM EST29.0011.600.000.000.00-2100.00%
SBLK211217P000300002021-11-02 8:59AM EST30.0012.509.2010.800.00-1142312.89%
SBLK211217P000310002021-10-27 9:04AM EST31.0011.7010.5013.400.00-24388.28%
SBLK211217P000320002021-11-11 9:39AM EST32.0014.200.000.000.00-1500.00%
SBLK211217P000350002021-10-14 9:02AM EST35.0014.6016.7017.200.00-2964501.37%