Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230217C00003000 | 2023-01-23 10:29AM EST | 3.00 | 18.80 | 18.80 | 20.30 | 0.00 | - | - | 3 | 764.06% |
| SBLK230217C00010000 | 2022-12-14 11:18AM EST | 10.00 | 10.13 | 10.40 | 11.60 | 0.00 | - | - | 22 | 0.00% |
| SBLK230217C00014000 | 2023-01-23 11:41AM EST | 14.00 | 7.90 | 7.70 | 8.90 | 0.00 | - | 1 | 1 | 153.13% |
| SBLK230217C00015000 | 2022-11-03 9:57AM EST | 15.00 | 3.20 | 4.30 | 4.70 | 0.00 | - | - | 0 | 0.00% |
| SBLK230217C00016000 | 2022-12-12 9:34AM EST | 16.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBLK230217C00017000 | 2023-01-25 10:45AM EST | 17.00 | 4.90 | 4.90 | 5.90 | 0.00 | - | 5 | 19 | 114.45% |
| SBLK230217C00018000 | 2023-01-26 3:13PM EST | 18.00 | 4.10 | 3.90 | 5.00 | 0.00 | - | 602 | 607 | 101.95% |
| SBLK230217C00019000 | 2023-02-02 10:21AM EST | 19.00 | 3.60 | 3.00 | 3.80 | 0.00 | - | 1 | 177 | 77.15% |
| SBLK230217C00020000 | 2023-02-03 2:58PM EST | 20.00 | 2.30 | 2.20 | 2.85 | -0.20 | -8.00% | 103 | 2,485 | 70.12% |
| SBLK230217C00020500 | 2023-01-25 3:12PM EST | 20.50 | 2.10 | 1.75 | 2.40 | 0.00 | - | - | 10 | 63.67% |
| SBLK230217C00021000 | 2023-02-03 9:30AM EST | 21.00 | 2.08 | 1.40 | 2.00 | +0.43 | +26.06% | 5 | 832 | 61.62% |
| SBLK230217C00021500 | 2023-02-02 12:25PM EST | 21.50 | 1.45 | 1.05 | 1.50 | 0.00 | - | 30 | 75 | 54.39% |
| SBLK230217C00022000 | 2023-02-03 3:13PM EST | 22.00 | 0.92 | 0.85 | 1.05 | -0.09 | -8.91% | 14 | 1,139 | 51.56% |
| SBLK230217C00022500 | 2023-02-03 3:02PM EST | 22.50 | 0.60 | 0.60 | 0.75 | -0.18 | -23.08% | 53 | 134 | 53.61% |
| SBLK230217C00023000 | 2023-02-03 3:57PM EST | 23.00 | 0.47 | 0.45 | 0.60 | +0.17 | +56.67% | 58 | 1,296 | 51.47% |
| SBLK230217C00023500 | 2023-02-03 3:40PM EST | 23.50 | 0.34 | 0.20 | 0.45 | -0.01 | -2.86% | 3 | 196 | 56.45% |
| SBLK230217C00024000 | 2023-02-03 3:44PM EST | 24.00 | 0.10 | 0.15 | 0.30 | -0.25 | -71.43% | 1 | 612 | 54.30% |
| SBLK230217C00024500 | 2023-02-02 3:08PM EST | 24.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 407 | 50.98% |
| SBLK230217C00025000 | 2023-02-03 12:09PM EST | 25.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 8 | 4,182 | 51.95% |
| SBLK230217C00025500 | 2023-01-27 3:43PM EST | 25.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 54.69% |
| SBLK230217C00026000 | 2023-01-31 3:00PM EST | 26.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 173 | 60.16% |
| SBLK230217C00027000 | 2023-01-25 1:57PM EST | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 92 | 101.95% |
| SBLK230217C00028000 | 2022-10-26 2:43PM EST | 28.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 2 | 0 | 91.41% |
| SBLK230217C00029000 | 2022-10-27 2:27PM EST | 29.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 93.36% |
| SBLK230217C00030000 | 2023-01-17 9:36AM EST | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 160 | 76.56% |
| SBLK230217C00031000 | 2022-12-16 1:32PM EST | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 144.34% |
| SBLK230217C00032000 | 2022-12-07 11:23AM EST | 32.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 9 | 14 | 131.06% |
| SBLK230217C00033000 | 2022-09-01 1:14PM EST | 33.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 162.11% |
| SBLK230217C00035000 | 2022-12-20 9:37AM EST | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 178.32% |
| SBLK230217C00036000 | 2022-09-26 8:32AM EST | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| SBLK230217C00037000 | 2022-09-16 9:34AM EST | 37.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 193.16% |
| SBLK230217C00038000 | 2022-08-25 10:53AM EST | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 200.00% |
| SBLK230217C00040000 | 2022-08-24 10:34AM EST | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230217P00005000 | 2022-10-20 11:23AM EST | 5.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 1,142.19% |
| SBLK230217P00010000 | 2022-12-15 3:23PM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 102 | 190.63% |
| SBLK230217P00014000 | 2023-01-23 9:49AM EST | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 270 | 129.69% |
| SBLK230217P00015000 | 2023-02-02 3:04PM EST | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 785 | 112.50% |
| SBLK230217P00016000 | 2023-02-01 2:50PM EST | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 394 | 156.64% |
| SBLK230217P00017000 | 2023-02-02 11:02AM EST | 17.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1,046 | 137.70% |
| SBLK230217P00018000 | 2023-02-03 2:34PM EST | 18.00 | 0.12 | 0.05 | 0.20 | -0.18 | -60.00% | 104 | 3,491 | 81.64% |
| SBLK230217P00018500 | 2023-01-30 12:16PM EST | 18.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 51 | 359 | 73.44% |
| SBLK230217P00019000 | 2023-02-02 12:47PM EST | 19.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 2,097 | 68.56% |
| SBLK230217P00019500 | 2023-01-26 11:20AM EST | 19.50 | 0.35 | 0.15 | 0.30 | 0.00 | - | - | 22 | 68.36% |
| SBLK230217P00020000 | 2023-02-03 3:59PM EST | 20.00 | 0.24 | 0.20 | 0.30 | +0.01 | +4.35% | 109 | 5,298 | 61.52% |
| SBLK230217P00020500 | 2023-02-02 1:30PM EST | 20.50 | 0.30 | 0.25 | 0.50 | 0.00 | - | 1 | 89 | 62.21% |
| SBLK230217P00021000 | 2023-02-03 2:53PM EST | 21.00 | 0.45 | 0.35 | 0.55 | -0.05 | -10.00% | 4 | 1,884 | 56.84% |
| SBLK230217P00021500 | 2023-02-03 3:54PM EST | 21.50 | 0.65 | 0.50 | 0.70 | +0.05 | +8.33% | 70 | 398 | 54.69% |
| SBLK230217P00022000 | 2023-02-03 3:22PM EST | 22.00 | 0.75 | 0.70 | 0.90 | -0.15 | -16.67% | 21 | 3,919 | 53.32% |
| SBLK230217P00022500 | 2023-02-03 2:55PM EST | 22.50 | 0.92 | 0.85 | 1.15 | -0.08 | -8.00% | 2 | 131 | 58.40% |
| SBLK230217P00023000 | 2023-02-02 11:53AM EST | 23.00 | 1.20 | 1.15 | 1.45 | 0.00 | - | 1 | 272 | 58.01% |
| SBLK230217P00024000 | 2023-01-30 3:36PM EST | 24.00 | 1.80 | 1.70 | 2.45 | 0.00 | - | 156 | 168 | 50.78% |
| SBLK230217P00025000 | 2023-01-27 2:46PM EST | 25.00 | 2.00 | 2.40 | 3.40 | 0.00 | - | 1 | 23 | 91.02% |
| SBLK230217P00026000 | 2023-01-03 9:55AM EST | 26.00 | 7.00 | 3.00 | 4.10 | 0.00 | - | 11 | 7 | 80.66% |
| SBLK230217P00027000 | 2022-11-30 11:16AM EST | 27.00 | 8.00 | 7.90 | 8.40 | 0.00 | - | - | 0 | 296.48% |
| SBLK230217P00028000 | 2022-11-09 10:00AM EST | 28.00 | 10.00 | 8.30 | 10.90 | 0.00 | - | 10 | 10 | 338.87% |
| SBLK230217P00029000 | 2022-11-30 11:02AM EST | 29.00 | 10.19 | 9.80 | 10.30 | 0.00 | - | 2 | 1 | 320.02% |
| SBLK230217P00031000 | 2022-10-17 9:50AM EST | 31.00 | 12.80 | 11.00 | 14.60 | 0.00 | - | - | 1 | 391.31% |
| SBLK230217P00032000 | 2023-02-01 3:00PM EST | 32.00 | 10.00 | 9.10 | 10.80 | 0.00 | - | 5 | 6 | 119.53% |
| SBLK230217P00035000 | 2022-06-22 11:42AM EST | 35.00 | 14.20 | 11.70 | 15.50 | 0.00 | - | - | 1 | 219.53% |
| SBLK230217P00040000 | 2022-08-26 10:57AM EST | 40.00 | 19.60 | 21.90 | 22.90 | 0.00 | - | 2 | 5 | 517.77% |
© 2023 Yahoo. All rights reserved.
