Genco Shipping & Trading Limited (GNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00% |
| GNK240517C00010000 | 2024-03-04 2:01PM EDT | 10.00 | 10.20 | 9.60 | 13.00 | 0.00 | - | 20 | 0 | 341.41% |
| GNK240517C00012500 | 2024-05-03 3:56PM EDT | 12.50 | 9.50 | 8.40 | 12.80 | 0.00 | - | 2 | 18 | 290.23% |
| GNK240517C00015000 | 2024-05-01 2:08PM EDT | 15.00 | 6.55 | 7.40 | 10.20 | 0.00 | - | 20 | 544 | 330.27% |
| GNK240517C00017500 | 2024-05-10 3:26PM EDT | 17.50 | 5.50 | 4.80 | 6.00 | +0.20 | +3.77% | 3 | 889 | 107.03% |
| GNK240517C00020000 | 2024-05-10 3:40PM EDT | 20.00 | 2.90 | 1.80 | 3.20 | +0.20 | +7.41% | 32 | 625 | 104.69% |
| GNK240517C00022500 | 2024-05-10 1:53PM EDT | 22.50 | 0.69 | 0.50 | 0.65 | +0.20 | +40.82% | 462 | 6,111 | 34.38% |
| GNK240517C00025000 | 2024-05-08 3:31PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 158 | 50.78% |
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 | 390.63% |
| GNK240517P00010000 | 2023-12-18 1:02PM EDT | 10.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 376.56% |
| GNK240517P00012500 | 2024-02-02 11:44AM EDT | 12.50 | 0.21 | 0.05 | 0.75 | 0.00 | - | 6 | 736 | 325.00% |
| GNK240517P00015000 | 2024-05-08 3:26PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 727 | 50.00% |
| GNK240517P00017500 | 2024-04-26 12:37PM EDT | 17.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 298 | 91.41% |
| GNK240517P00020000 | 2024-05-10 2:21PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 3 | 680 | 64.06% |
| GNK240517P00022500 | 2024-05-10 11:37AM EDT | 22.50 | 0.20 | 0.10 | 0.90 | -0.10 | -33.33% | 1 | 189 | 79.30% |
| GNK240517P00025000 | 2024-03-08 12:59PM EDT | 25.00 | 4.87 | 2.20 | 7.00 | 0.00 | - | 3 | 41 | 242.97% |
© 2024 Yahoo. All rights reserved.