UK markets close in 7 hours 29 minutes

Genco Shipping & Trading Limited (GNK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.44-0.39 (-2.63%)
At close: 04:00PM EST
14.89 +0.45 (+3.12%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNK221216C000025002022-11-17 2:25PM EST2.5011.6011.8012.300.00-11515.63%
GNK221216C000075002022-02-09 10:17AM EST7.509.8011.1016.000.00-101,690.63%
GNK221216C000100002022-11-18 2:08PM EST10.004.334.404.600.00-14111.72%
GNK221216C000125002022-11-30 2:30PM EST12.502.150.000.000.00-200.00%
GNK221216C000150002022-12-01 3:53PM EST15.000.300.000.000.00-5706.25%
GNK221216C000175002022-11-30 12:33PM EST17.500.030.000.000.00-1025.00%
GNK221216C000200002022-11-28 10:38AM EST20.000.050.000.000.00-1050.00%
GNK221216C000225002022-11-25 9:49AM EST22.500.050.000.000.00-20050.00%
GNK221216C000250002022-10-26 2:15PM EST25.000.050.000.100.00-110138.28%
GNK221216C000300002022-11-23 3:19PM EST30.000.030.000.000.00-1050.00%
GNK221216C000350002022-10-12 9:01AM EST35.000.050.000.000.00-3419950.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNK221216P000100002022-11-30 9:55AM EST10.000.050.000.000.00-5050.00%
GNK221216P000125002022-11-29 1:58PM EST12.500.050.000.000.00-18025.00%
GNK221216P000150002022-12-01 2:00PM EST15.000.720.000.000.00-2600.00%
GNK221216P000175002022-11-30 12:33PM EST17.503.200.000.000.00-2500.00%
GNK221216P000200002022-11-29 10:46AM EST20.005.050.000.000.00-300.00%
GNK221216P000225002022-11-03 12:31PM EST22.508.007.908.300.00-125112.50%
GNK221216P000250002022-10-31 12:08PM EST25.0012.2010.5010.900.00-10166.80%
GNK221216P000300002022-10-27 9:02AM EST30.0017.2014.9015.500.00-4500.00%
GNK221216P000350002022-10-24 9:56AM EST35.0021.8920.3020.700.00-4319238.28%