Genco Shipping & Trading Limited (GNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNK240517C00007500 | 2024-01-23 1:43PM EDT | 7.50 | 9.48 | 9.50 | 13.80 | 0.00 | - | 1 | 0 | 224.22% |
| GNK240517C00010000 | 2024-03-04 2:01PM EDT | 10.00 | 10.20 | 9.60 | 13.00 | 0.00 | - | 20 | 0 | 167.19% |
| GNK240517C00012500 | 2024-03-12 12:35PM EDT | 12.50 | 8.50 | 7.60 | 10.80 | 0.00 | - | 2 | 18 | 181.64% |
| GNK240517C00015000 | 2024-04-15 12:59PM EDT | 15.00 | 6.20 | 5.90 | 8.00 | 0.00 | - | 1 | 544 | 153.13% |
| GNK240517C00017500 | 2024-04-23 9:52AM EDT | 17.50 | 3.70 | 3.60 | 3.90 | +0.20 | +5.71% | 1 | 1,129 | 64.65% |
| GNK240517C00020000 | 2024-04-19 1:29PM EDT | 20.00 | 1.05 | 1.45 | 1.75 | 0.00 | - | 2 | 758 | 48.83% |
| GNK240517C00022500 | 2024-04-22 1:04PM EDT | 22.50 | 0.33 | 0.25 | 0.45 | -0.02 | -5.41% | 1 | 6,292 | 42.48% |
| GNK240517C00025000 | 2024-04-22 11:53AM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 23 | 146 | 67.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNK240517P00007500 | 2023-09-26 3:23PM EDT | 7.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 291 | 209.38% |
| GNK240517P00010000 | 2023-12-18 1:02PM EDT | 10.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 199.61% |
| GNK240517P00012500 | 2024-02-02 11:44AM EDT | 12.50 | 0.21 | 0.05 | 0.75 | 0.00 | - | 6 | 736 | 168.75% |
| GNK240517P00015000 | 2024-04-12 2:18PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 727 | 119.34% |
| GNK240517P00017500 | 2024-04-22 9:30AM EDT | 17.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 300 | 52.73% |
| GNK240517P00020000 | 2024-04-22 3:05PM EDT | 20.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 8 | 509 | 45.70% |
| GNK240517P00022500 | 2024-04-15 3:45PM EDT | 22.50 | 2.30 | 0.75 | 2.60 | 0.00 | - | 2 | 100 | 82.32% |
| GNK240517P00025000 | 2024-03-08 12:59PM EDT | 25.00 | 4.87 | 2.20 | 7.00 | 0.00 | - | 3 | 41 | 91.11% |
© 2024 Yahoo. All rights reserved.