UK markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.57-0.93 (-4.33%)
At close: 04:00PM EST
20.55 -0.02 (-0.10%)
After hours: 05:45PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK221202C000130002022-11-25 10:25AM EST13.008.427.307.800.00-40292.19%
SBLK221202C000150002022-11-28 3:13PM EST15.005.685.305.70+0.54+10.51%44187.50%
SBLK221202C000165002022-10-27 10:24AM EST16.502.504.705.200.00--0277.54%
SBLK221202C000175002022-11-28 3:46PM EST17.503.102.903.30-0.98-24.02%1252079.69%
SBLK221202C000180002022-11-28 3:28PM EST18.002.552.452.70-0.85-25.00%55110450.00%
SBLK221202C000185002022-11-28 12:26PM EST18.501.951.952.20-1.00-33.90%10182.42%
SBLK221202C000190002022-11-28 3:13PM EST19.001.681.401.70-0.72-30.00%33667.58%
SBLK221202C000195002022-11-28 3:17PM EST19.501.300.901.15-0.65-33.33%763444.14%
SBLK221202C000200002022-11-28 3:58PM EST20.000.550.450.65-0.90-62.07%1,34357629.30%
SBLK221202C000205002022-11-28 3:54PM EST20.500.190.050.20-0.66-77.65%14749216.99%
SBLK221202C000210002022-11-28 2:36PM EST21.000.050.050.10-0.50-90.91%10891126.95%
SBLK221202C000215002022-11-28 10:58AM EST21.500.050.000.15-0.20-80.00%276548.63%
SBLK221202C000220002022-11-25 12:54PM EST22.000.150.000.05+0.05+50.00%908044.14%
SBLK221202C000225002022-11-28 10:38AM EST22.500.050.000.050.00-31554.69%
SBLK221202C000240002022-11-25 12:27PM EST24.000.050.000.050.00-14171.88%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK221202P000075002022-11-17 12:48PM EST7.500.050.000.750.00--10644.53%
SBLK221202P000100002022-11-17 12:43PM EST10.000.050.000.750.00--1482.03%
SBLK221202P000155002022-11-17 11:29AM EST15.500.050.000.750.00-16232.81%
SBLK221202P000160002022-11-02 10:14AM EST16.000.750.000.750.00--8214.06%
SBLK221202P000165002022-11-18 1:53PM EST16.500.300.000.200.00-15132.81%
SBLK221202P000170002022-11-28 2:16PM EST17.000.050.000.15-0.05-50.00%10103110.16%
SBLK221202P000175002022-11-28 12:32PM EST17.500.100.000.15+0.05+100.00%3030496.88%
SBLK221202P000180002022-11-28 3:29PM EST18.000.100.050.250.00-1187101.56%
SBLK221202P000185002022-11-28 3:53PM EST18.500.200.150.25-0.05-20.00%1055395.51%
SBLK221202P000190002022-11-28 3:45PM EST19.000.330.300.50+0.18+120.00%38244107.81%
SBLK221202P000195002022-11-28 3:06PM EST19.500.550.600.65+0.30+120.00%134105115.23%
SBLK221202P000200002022-11-28 3:44PM EST20.000.900.901.05+0.43+91.49%17523131.06%
SBLK221202P000205002022-11-28 3:18PM EST20.501.151.201.50+0.52+82.54%3455144.53%
SBLK221202P000210002022-11-28 3:48PM EST21.001.691.651.95+0.64+60.95%34749162.70%
SBLK221202P000215002022-11-28 2:50PM EST21.502.112.052.45+0.51+31.87%23212178.13%
SBLK221202P000220002022-11-28 3:35PM EST22.002.652.552.90+0.75+39.47%40317194.34%
SBLK221202P000240002022-11-18 10:24AM EST24.005.174.504.900.00-1111254.88%
SBLK221202P000250002022-11-17 11:52AM EST25.006.185.405.900.00-414276.17%