SBLK - Star Bulk Carriers Corp.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230609C00015000 | 2023-06-02 3:56PM EDT | 15.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 4 | 0 | 291.41% |
| SBLK230609C00016000 | 2023-05-17 11:07AM EDT | 16.00 | 3.00 | 2.00 | 2.35 | 0.00 | - | - | 0 | 50.00% |
| SBLK230609C00017000 | 2023-06-05 12:15PM EDT | 17.00 | 1.60 | 1.05 | 1.30 | 0.00 | - | 1 | 0 | 50.00% |
| SBLK230609C00017500 | 2023-06-09 11:30AM EDT | 17.50 | 0.70 | 0.55 | 1.15 | +0.05 | +7.69% | 12 | 12 | 115.63% |
| SBLK230609C00018000 | 2023-06-09 12:32PM EDT | 18.00 | 0.10 | 0.10 | 0.30 | -0.24 | -70.59% | 5 | 10 | 53.13% |
| SBLK230609C00018500 | 2023-06-09 1:22PM EDT | 18.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 15 | 103 | 42.97% |
| SBLK230609C00019000 | 2023-06-08 3:47PM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 222 | 62.50% |
| SBLK230609C00019500 | 2023-06-07 11:29AM EDT | 19.50 | 0.02 | 0.00 | 0.60 | 0.00 | - | 2 | 41 | 201.56% |
| SBLK230609C00020000 | 2023-06-09 10:22AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 43 | 112.50% |
| SBLK230609C00020500 | 2023-05-23 9:30AM EDT | 20.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 4 | 261.72% |
| SBLK230609C00021000 | 2023-05-11 9:58AM EDT | 21.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 34 | 261.72% |
| SBLK230609C00022000 | 2023-05-17 1:15PM EDT | 22.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 367.97% |
| SBLK230609C00023000 | 2023-05-02 3:26PM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 440.63% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230609P00015000 | 2023-05-19 9:58AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 232.81% |
| SBLK230609P00016000 | 2023-05-26 9:43AM EDT | 16.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 168.75% |
| SBLK230609P00016500 | 2023-05-31 10:24AM EDT | 16.50 | 0.34 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 135.94% |
| SBLK230609P00017000 | 2023-06-06 2:24PM EDT | 17.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 36 | 103.13% |
| SBLK230609P00017500 | 2023-06-06 11:49AM EDT | 17.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 56.25% |
| SBLK230609P00018000 | 2023-06-09 9:43AM EDT | 18.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 8 | 266 | 31.25% |
| SBLK230609P00018500 | 2023-06-09 12:18PM EDT | 18.50 | 0.45 | 0.20 | 0.45 | 0.00 | - | 15 | 79 | 66.41% |
| SBLK230609P00019000 | 2023-06-07 3:08PM EDT | 19.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 17 | 540 | 62.50% |
| SBLK230609P00019500 | 2023-06-02 3:30PM EDT | 19.50 | 1.30 | 1.25 | 1.50 | 0.00 | - | 6 | 7 | 105.47% |
| SBLK230609P00020000 | 2023-06-08 2:49PM EDT | 20.00 | 1.70 | 1.70 | 2.00 | 0.00 | - | 3 | 10 | 112.50% |
| SBLK230609P00020500 | 2023-06-05 1:00PM EDT | 20.50 | 2.05 | 2.20 | 2.40 | 0.00 | - | 10 | 0 | 173.44% |
| SBLK230609P00021000 | 2023-06-08 10:09AM EDT | 21.00 | 2.98 | 2.70 | 3.00 | 0.00 | - | 1 | 11 | 156.25% |
| SBLK230609P00025000 | 2023-06-07 10:07AM EDT | 25.00 | 6.76 | 6.70 | 7.00 | 0.00 | - | 4 | 0 | 296.88% |
© 2023 Yahoo. All rights reserved.