Singapore markets open in 7 hours 34 minutes

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.99+0.98 (+3.16%)
As of 01:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK220520C000100002022-02-28 11:22AM EDT10.0021.3019.3022.000.00-44425.00%
SBLK220520C000130002021-11-16 11:05AM EDT13.004.806.307.800.00-100.00%
SBLK220520C000140002022-02-28 4:57PM EDT14.0016.1415.4018.000.00-163306.25%
SBLK220520C000150002022-05-13 1:34PM EDT15.0015.4516.6017.100.00-1301390.63%
SBLK220520C000160002022-03-23 10:51AM EDT16.0014.0013.6014.900.00-1001000.00%
SBLK220520C000170002022-02-28 4:58PM EDT17.0013.1312.5015.300.00-4616410.94%
SBLK220520C000180002022-04-13 9:59AM EDT18.009.8811.5013.000.00-1770.00%
SBLK220520C000190002022-05-16 10:03AM EDT19.0011.5012.7015.100.00-111474.22%
SBLK220520C000200002022-05-16 12:35PM EDT20.0010.9911.6012.300.00-8170321.09%
SBLK220520C000210002022-05-04 3:46PM EDT21.009.9910.5012.600.00-319345.31%
SBLK220520C000220002022-05-09 9:42AM EDT22.006.899.6010.400.00-347146.88%
SBLK220520C000230002022-05-12 3:35PM EDT23.005.208.6011.200.00-149339.45%
SBLK220520C000240002022-05-17 10:01AM EDT24.007.807.808.20+1.00+14.71%15149115.63%
SBLK220520C000250002022-05-16 1:21PM EDT25.005.706.607.500.00-3220132.81%
SBLK220520C000260002022-05-17 9:34AM EDT26.005.805.706.70+0.60+11.54%31699152.73%
SBLK220520C000270002022-05-17 10:19AM EDT27.005.204.705.40+1.07+25.91%3370197.66%
SBLK220520C000280002022-05-17 12:04PM EDT28.003.803.804.20+0.60+18.75%381,17359.38%
SBLK220520C000290002022-05-17 12:56PM EDT29.003.002.753.20+0.70+30.43%3862888.67%
SBLK220520C000300002022-05-17 12:43PM EDT30.001.901.852.30+0.45+31.03%1212,72977.93%
SBLK220520C000310002022-05-17 1:03PM EDT31.001.301.001.45+0.45+52.94%1635,21265.82%
SBLK220520C000320002022-05-17 12:45PM EDT32.000.550.600.75+0.05+10.00%3731,99050.88%
SBLK220520C000330002022-05-17 12:49PM EDT33.000.300.300.55+0.15+100.00%1361,46661.52%
SBLK220520C000340002022-05-17 12:20PM EDT34.000.050.100.150.00-1231,33152.93%
SBLK220520C000350002022-05-17 1:05PM EDT35.000.060.000.10+0.01+20.00%431,40755.47%
SBLK220520C000360002022-05-17 10:44AM EDT36.000.050.000.05-0.15-75.00%51,61860.16%
SBLK220520C000370002022-05-17 9:50AM EDT37.000.080.000.50-0.27-77.14%1117118.16%
SBLK220520C000380002022-05-11 10:23AM EDT38.000.050.000.250.00-1361111.33%
SBLK220520C000390002022-04-21 2:09PM EDT39.000.100.000.750.00-1314164.26%
SBLK220520C000400002022-05-03 1:19PM EDT40.000.250.000.250.00-171135.55%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK220520P000100002022-04-11 10:57AM EDT10.000.070.000.450.00-131659.38%
SBLK220520P000130002022-04-25 11:26AM EDT13.000.060.000.050.00-11,065368.75%
SBLK220520P000140002022-04-04 3:50PM EDT14.000.100.000.350.00-12,037459.38%
SBLK220520P000150002022-03-31 3:03PM EDT15.000.450.000.700.00-1038493.75%
SBLK220520P000160002022-04-04 11:07AM EDT16.000.080.000.050.00-1386287.50%
SBLK220520P000170002022-03-31 3:03PM EDT17.000.440.000.700.00-1021423.05%
SBLK220520P000180002022-05-17 9:30AM EDT18.000.350.000.05+0.30+600.00%779243.75%
SBLK220520P000190002022-04-21 3:23PM EDT19.000.200.000.050.00-951221.88%
SBLK220520P000200002022-05-16 10:28AM EDT20.000.050.000.300.00-1181272.66%
SBLK220520P000210002022-05-10 1:49PM EDT21.000.200.000.750.00-6193308.59%
SBLK220520P000220002022-05-16 2:53PM EDT22.000.050.000.400.00-11256240.63%
SBLK220520P000230002022-05-17 10:18AM EDT23.000.050.000.05-0.07-58.33%11307148.44%
SBLK220520P000240002022-05-17 10:55AM EDT24.000.050.050.20-0.05-50.00%17664174.61%
SBLK220520P000250002022-05-17 11:26AM EDT25.000.100.050.150.00-4911146.88%
SBLK220520P000260002022-05-17 12:14PM EDT26.000.220.050.40+0.07+46.67%3610155.47%
SBLK220520P000270002022-05-17 11:50AM EDT27.000.150.000.15-0.05-25.00%29703101.95%
SBLK220520P000280002022-05-17 10:54AM EDT28.000.050.050.25-0.18-78.26%872099.80%
SBLK220520P000290002022-05-17 11:20AM EDT29.000.150.000.40-0.20-57.14%1552987.11%
SBLK220520P000300002022-05-17 11:50AM EDT30.000.280.150.40-0.22-44.00%281,49374.22%
SBLK220520P000310002022-05-17 12:30PM EDT31.000.400.400.60-0.48-54.55%12119169.34%
SBLK220520P000320002022-05-17 10:15AM EDT32.000.850.551.30-0.81-48.80%3011168.85%
SBLK220520P000330002022-05-17 12:10PM EDT33.001.601.003.00-1.35-45.76%1670106.06%
SBLK220520P000340002022-04-26 1:41PM EDT34.006.871.802.900.00-5176.56%
SBLK220520P000350002022-05-17 12:21PM EDT35.003.802.055.50-2.00-34.48%532136.33%
SBLK220520P000390002022-04-25 12:15PM EDT39.0013.086.109.500.00-100211.52%