Singapore markets open in 7 hours 34 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,075.27 +67.26 (+1.68%) Dow
32,575.56 +352.14 (+1.09%) Nasdaq
11,921.17 +258.38 (+2.22%) BTC-USD
30,195.85 +638.92 (+2.16%) CMC Crypto 200
678.53 +435.85 (+179.60%)
Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK220520C00010000 | 2022-02-28 11:22AM EDT | 10.00 | 21.30 | 19.30 | 22.00 | 0.00 | - | 4 | 4 | 425.00% |
| SBLK220520C00013000 | 2021-11-16 11:05AM EDT | 13.00 | 4.80 | 6.30 | 7.80 | 0.00 | - | 1 | 0 | 0.00% |
| SBLK220520C00014000 | 2022-02-28 4:57PM EDT | 14.00 | 16.14 | 15.40 | 18.00 | 0.00 | - | 16 | 3 | 306.25% |
| SBLK220520C00015000 | 2022-05-13 1:34PM EDT | 15.00 | 15.45 | 16.60 | 17.10 | 0.00 | - | 1 | 301 | 390.63% |
| SBLK220520C00016000 | 2022-03-23 10:51AM EDT | 16.00 | 14.00 | 13.60 | 14.90 | 0.00 | - | 100 | 100 | 0.00% |
| SBLK220520C00017000 | 2022-02-28 4:58PM EDT | 17.00 | 13.13 | 12.50 | 15.30 | 0.00 | - | 46 | 16 | 410.94% |
| SBLK220520C00018000 | 2022-04-13 9:59AM EDT | 18.00 | 9.88 | 11.50 | 13.00 | 0.00 | - | 1 | 77 | 0.00% |
| SBLK220520C00019000 | 2022-05-16 10:03AM EDT | 19.00 | 11.50 | 12.70 | 15.10 | 0.00 | - | 1 | 11 | 474.22% |
| SBLK220520C00020000 | 2022-05-16 12:35PM EDT | 20.00 | 10.99 | 11.60 | 12.30 | 0.00 | - | 8 | 170 | 321.09% |
| SBLK220520C00021000 | 2022-05-04 3:46PM EDT | 21.00 | 9.99 | 10.50 | 12.60 | 0.00 | - | 3 | 19 | 345.31% |
| SBLK220520C00022000 | 2022-05-09 9:42AM EDT | 22.00 | 6.89 | 9.60 | 10.40 | 0.00 | - | 3 | 47 | 146.88% |
| SBLK220520C00023000 | 2022-05-12 3:35PM EDT | 23.00 | 5.20 | 8.60 | 11.20 | 0.00 | - | 1 | 49 | 339.45% |
| SBLK220520C00024000 | 2022-05-17 10:01AM EDT | 24.00 | 7.80 | 7.80 | 8.20 | +1.00 | +14.71% | 15 | 149 | 115.63% |
| SBLK220520C00025000 | 2022-05-16 1:21PM EDT | 25.00 | 5.70 | 6.60 | 7.50 | 0.00 | - | 3 | 220 | 132.81% |
| SBLK220520C00026000 | 2022-05-17 9:34AM EDT | 26.00 | 5.80 | 5.70 | 6.70 | +0.60 | +11.54% | 31 | 699 | 152.73% |
| SBLK220520C00027000 | 2022-05-17 10:19AM EDT | 27.00 | 5.20 | 4.70 | 5.40 | +1.07 | +25.91% | 33 | 701 | 97.66% |
| SBLK220520C00028000 | 2022-05-17 12:04PM EDT | 28.00 | 3.80 | 3.80 | 4.20 | +0.60 | +18.75% | 38 | 1,173 | 59.38% |
| SBLK220520C00029000 | 2022-05-17 12:56PM EDT | 29.00 | 3.00 | 2.75 | 3.20 | +0.70 | +30.43% | 38 | 628 | 88.67% |
| SBLK220520C00030000 | 2022-05-17 12:43PM EDT | 30.00 | 1.90 | 1.85 | 2.30 | +0.45 | +31.03% | 121 | 2,729 | 77.93% |
| SBLK220520C00031000 | 2022-05-17 1:03PM EDT | 31.00 | 1.30 | 1.00 | 1.45 | +0.45 | +52.94% | 163 | 5,212 | 65.82% |
| SBLK220520C00032000 | 2022-05-17 12:45PM EDT | 32.00 | 0.55 | 0.60 | 0.75 | +0.05 | +10.00% | 373 | 1,990 | 50.88% |
| SBLK220520C00033000 | 2022-05-17 12:49PM EDT | 33.00 | 0.30 | 0.30 | 0.55 | +0.15 | +100.00% | 136 | 1,466 | 61.52% |
| SBLK220520C00034000 | 2022-05-17 12:20PM EDT | 34.00 | 0.05 | 0.10 | 0.15 | 0.00 | - | 123 | 1,331 | 52.93% |
| SBLK220520C00035000 | 2022-05-17 1:05PM EDT | 35.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 43 | 1,407 | 55.47% |
| SBLK220520C00036000 | 2022-05-17 10:44AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 5 | 1,618 | 60.16% |
| SBLK220520C00037000 | 2022-05-17 9:50AM EDT | 37.00 | 0.08 | 0.00 | 0.50 | -0.27 | -77.14% | 1 | 117 | 118.16% |
| SBLK220520C00038000 | 2022-05-11 10:23AM EDT | 38.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 361 | 111.33% |
| SBLK220520C00039000 | 2022-04-21 2:09PM EDT | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 314 | 164.26% |
| SBLK220520C00040000 | 2022-05-03 1:19PM EDT | 40.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 71 | 135.55% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK220520P00010000 | 2022-04-11 10:57AM EDT | 10.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 31 | 659.38% |
| SBLK220520P00013000 | 2022-04-25 11:26AM EDT | 13.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,065 | 368.75% |
| SBLK220520P00014000 | 2022-04-04 3:50PM EDT | 14.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 2,037 | 459.38% |
| SBLK220520P00015000 | 2022-03-31 3:03PM EDT | 15.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 10 | 38 | 493.75% |
| SBLK220520P00016000 | 2022-04-04 11:07AM EDT | 16.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 13 | 86 | 287.50% |
| SBLK220520P00017000 | 2022-03-31 3:03PM EDT | 17.00 | 0.44 | 0.00 | 0.70 | 0.00 | - | 10 | 21 | 423.05% |
| SBLK220520P00018000 | 2022-05-17 9:30AM EDT | 18.00 | 0.35 | 0.00 | 0.05 | +0.30 | +600.00% | 7 | 79 | 243.75% |
| SBLK220520P00019000 | 2022-04-21 3:23PM EDT | 19.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 9 | 51 | 221.88% |
| SBLK220520P00020000 | 2022-05-16 10:28AM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 181 | 272.66% |
| SBLK220520P00021000 | 2022-05-10 1:49PM EDT | 21.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 193 | 308.59% |
| SBLK220520P00022000 | 2022-05-16 2:53PM EDT | 22.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 256 | 240.63% |
| SBLK220520P00023000 | 2022-05-17 10:18AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 11 | 307 | 148.44% |
| SBLK220520P00024000 | 2022-05-17 10:55AM EDT | 24.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 17 | 664 | 174.61% |
| SBLK220520P00025000 | 2022-05-17 11:26AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 911 | 146.88% |
| SBLK220520P00026000 | 2022-05-17 12:14PM EDT | 26.00 | 0.22 | 0.05 | 0.40 | +0.07 | +46.67% | 3 | 610 | 155.47% |
| SBLK220520P00027000 | 2022-05-17 11:50AM EDT | 27.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 29 | 703 | 101.95% |
| SBLK220520P00028000 | 2022-05-17 10:54AM EDT | 28.00 | 0.05 | 0.05 | 0.25 | -0.18 | -78.26% | 8 | 720 | 99.80% |
| SBLK220520P00029000 | 2022-05-17 11:20AM EDT | 29.00 | 0.15 | 0.00 | 0.40 | -0.20 | -57.14% | 15 | 529 | 87.11% |
| SBLK220520P00030000 | 2022-05-17 11:50AM EDT | 30.00 | 0.28 | 0.15 | 0.40 | -0.22 | -44.00% | 28 | 1,493 | 74.22% |
| SBLK220520P00031000 | 2022-05-17 12:30PM EDT | 31.00 | 0.40 | 0.40 | 0.60 | -0.48 | -54.55% | 121 | 191 | 69.34% |
| SBLK220520P00032000 | 2022-05-17 10:15AM EDT | 32.00 | 0.85 | 0.55 | 1.30 | -0.81 | -48.80% | 30 | 111 | 68.85% |
| SBLK220520P00033000 | 2022-05-17 12:10PM EDT | 33.00 | 1.60 | 1.00 | 3.00 | -1.35 | -45.76% | 16 | 70 | 106.06% |
| SBLK220520P00034000 | 2022-04-26 1:41PM EDT | 34.00 | 6.87 | 1.80 | 2.90 | 0.00 | - | 5 | 1 | 76.56% |
| SBLK220520P00035000 | 2022-05-17 12:21PM EDT | 35.00 | 3.80 | 2.05 | 5.50 | -2.00 | -34.48% | 5 | 32 | 136.33% |
| SBLK220520P00039000 | 2022-04-25 12:15PM EDT | 39.00 | 13.08 | 6.10 | 9.50 | 0.00 | - | 10 | 0 | 211.52% |
© 2022 Yahoo. All rights reserved.
