Singapore markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.50-0.71 (-2.20%)
As of 02:13PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK220520C000100002022-05-18 10:46AM EDT10.0021.5621.3022.100.00-441,278.13%
SBLK220520C000130002021-11-16 11:05AM EDT13.004.806.307.800.00-100.00%
SBLK220520C000140002022-02-28 4:57PM EDT14.0016.1415.4018.000.00-1631,147.66%
SBLK220520C000150002022-05-13 1:34PM EDT15.0015.4516.2016.800.00-130150.00%
SBLK220520C000160002022-03-23 10:51AM EDT16.0014.0013.6014.900.00-1001000.00%
SBLK220520C000170002022-02-28 4:58PM EDT17.0013.1312.5015.300.00-46161,043.75%
SBLK220520C000180002022-04-13 9:59AM EDT18.009.8811.5013.000.00-1770.00%
SBLK220520C000190002022-05-16 10:03AM EDT19.0011.5012.2012.800.00-11150.00%
SBLK220520C000200002022-05-20 1:25PM EDT20.0011.4211.2011.80+0.43+3.91%3717050.00%
SBLK220520C000210002022-05-04 3:46PM EDT21.009.9910.2010.800.00-31950.00%
SBLK220520C000220002022-05-09 9:42AM EDT22.006.899.209.700.00-347466.41%
SBLK220520C000230002022-05-17 1:29PM EDT23.008.808.208.900.00-1149317.19%
SBLK220520C000240002022-05-20 10:13AM EDT24.008.557.507.80+0.15+1.79%17149348.44%
SBLK220520C000250002022-05-20 1:05PM EDT25.006.506.406.80-0.85-11.56%62219279.69%
SBLK220520C000260002022-05-20 1:54PM EDT26.005.555.405.70-0.80-12.60%7618209.38%
SBLK220520C000270002022-05-20 12:57PM EDT27.004.504.404.80-1.08-19.35%10659202.34%
SBLK220520C000280002022-05-20 1:53PM EDT28.003.503.503.70-1.10-23.91%87980164.06%
SBLK220520C000290002022-05-20 1:53PM EDT29.002.432.352.90-0.77-24.06%28539134.38%
SBLK220520C000300002022-05-20 1:48PM EDT30.001.501.501.80-0.79-34.50%1722,52099.22%
SBLK220520C000310002022-05-20 1:34PM EDT31.000.450.400.80-1.35-75.00%1655,10878.52%
SBLK220520C000320002022-05-20 1:45PM EDT32.000.090.000.15-0.51-85.00%4261,75251.95%
SBLK220520C000330002022-05-20 12:29PM EDT33.000.100.000.05-0.06-37.50%4291,52257.03%
SBLK220520C000340002022-05-20 11:12AM EDT34.000.050.000.050.00-171,26684.38%
SBLK220520C000350002022-05-20 1:34PM EDT35.000.050.000.05+0.03+150.00%131,377109.38%
SBLK220520C000360002022-05-20 1:09PM EDT36.000.010.000.05-0.04-80.00%171,613132.81%
SBLK220520C000370002022-05-20 9:44AM EDT37.000.140.000.10-0.10-41.67%1117175.00%
SBLK220520C000380002022-05-17 2:31PM EDT38.000.050.000.050.00-4361176.56%
SBLK220520C000390002022-04-21 2:09PM EDT39.000.100.000.250.00-1314262.50%
SBLK220520C000400002022-05-18 10:47AM EDT40.000.180.000.050.00-171215.63%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK220520P000100002022-04-11 10:57AM EDT10.000.070.000.450.00-1311,306.25%
SBLK220520P000130002022-04-25 11:26AM EDT13.000.060.000.050.00-11,065725.00%
SBLK220520P000140002022-04-04 3:50PM EDT14.000.100.000.350.00-12,037906.25%
SBLK220520P000150002022-03-31 3:03PM EDT15.000.450.000.700.00-1038973.44%
SBLK220520P000160002022-04-04 11:07AM EDT16.000.080.000.050.00-1386565.63%
SBLK220520P000170002022-03-31 3:03PM EDT17.000.440.000.700.00-1021831.25%
SBLK220520P000180002022-05-18 2:13PM EDT18.000.050.000.050.00-172475.00%
SBLK220520P000190002022-04-21 3:23PM EDT19.000.200.000.050.00-951434.38%
SBLK220520P000200002022-05-16 10:28AM EDT20.000.050.000.200.00-1181492.19%
SBLK220520P000210002022-05-20 9:55AM EDT21.000.150.000.15-0.05-25.00%2193423.44%
SBLK220520P000220002022-05-16 2:53PM EDT22.000.050.000.200.00-11256403.13%
SBLK220520P000230002022-05-20 1:13PM EDT23.000.050.000.05-0.01-16.67%5300284.38%
SBLK220520P000240002022-05-19 11:14AM EDT24.000.050.000.100.00-5663279.69%
SBLK220520P000250002022-05-19 3:09PM EDT25.000.050.000.050.00-18937218.75%
SBLK220520P000260002022-05-19 1:54PM EDT26.000.050.000.100.00-16590209.38%
SBLK220520P000270002022-05-19 1:33PM EDT27.000.060.000.200.00-28609202.34%
SBLK220520P000280002022-05-20 12:29PM EDT28.000.080.000.05+0.03+60.00%2692121.88%
SBLK220520P000290002022-05-20 1:44PM EDT29.000.090.000.10+0.04+80.00%2510106.25%
SBLK220520P000300002022-05-20 1:51PM EDT30.000.040.000.05-0.07-63.64%131,47760.16%
SBLK220520P000310002022-05-20 1:37PM EDT31.000.100.000.30-0.05-33.33%3831152.73%
SBLK220520P000320002022-05-20 1:26PM EDT32.000.800.400.85+0.45+128.57%5014985.16%
SBLK220520P000330002022-05-20 1:09PM EDT33.001.501.201.90+0.60+66.67%147267.19%
SBLK220520P000340002022-05-20 12:35PM EDT34.002.302.102.95-4.57-66.52%1184.38%
SBLK220520P000350002022-05-17 12:21PM EDT35.003.803.204.700.00-532236.33%
SBLK220520P000390002022-04-25 12:15PM EDT39.0013.087.208.100.00-100273.44%