UK Markets open in 2 hrs 36 mins

Genco Shipping & Trading Limited (GNK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.81-0.24 (-1.33%)
At close: 04:00PM EST
17.83 +0.02 (+0.11%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNK230217C000075002022-08-11 11:14AM EST7.5010.209.8010.70-1.30-11.30%11341.80%
GNK230217C000100002022-07-22 2:00PM EST10.008.406.908.400.00--1279.10%
GNK230217C000125002022-08-04 12:18PM EST12.505.504.705.900.00-1023194.92%
GNK230217C000150002022-08-05 1:58PM EST15.003.402.904.100.00-1200132.42%
GNK230217C000175002022-08-11 12:22PM EST17.502.402.052.40+0.30+14.29%399145.22%
GNK230217C000200002022-08-11 11:12AM EST20.001.401.301.50+0.17+13.82%15124153.42%
GNK230217C000225002022-08-08 9:22AM EST22.500.800.451.250.00-345156.84%
GNK230217C000250002022-08-08 11:03AM EST25.000.450.250.600.00--51150.20%
GNK230217C000300002022-07-21 10:58AM EST30.000.480.000.750.00--10192.58%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GNK230217P000075002022-08-04 8:35AM EST7.500.100.000.750.00--1337.89%
GNK230217P000100002022-08-02 2:19PM EST10.000.300.100.750.00-23250.78%
GNK230217P000125002022-08-08 9:46AM EST12.500.900.501.250.00-231228.91%
GNK230217P000150002022-08-08 11:48AM EST15.001.801.252.500.00-135234.77%
GNK230217P000175002022-08-10 2:44PM EST17.502.902.303.50+0.02+0.69%125215.43%
GNK230217P000200002022-08-05 12:53PM EST20.004.803.805.200.00--4217.19%
GNK230217P000225002022-08-10 2:02PM EST22.506.705.807.80-0.05-0.74%111250.98%
GNK230217P000250002022-08-04 9:14AM EST25.009.307.509.500.00--20229.10%