UK markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.18+0.05 (+0.23%)
At close: 04:00PM EST
22.28 +0.10 (+0.45%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK230217C000030002023-01-23 10:29AM EST3.0018.8018.8020.300.00--3764.06%
SBLK230217C000100002022-12-14 11:18AM EST10.0010.1310.4011.600.00--220.00%
SBLK230217C000140002023-01-23 11:41AM EST14.007.907.708.900.00-11153.13%
SBLK230217C000150002022-11-03 9:57AM EST15.003.204.304.700.00--00.00%
SBLK230217C000160002022-12-12 9:34AM EST16.004.100.000.000.00-110.00%
SBLK230217C000170002023-01-25 10:45AM EST17.004.904.905.900.00-519114.45%
SBLK230217C000180002023-01-26 3:13PM EST18.004.103.905.000.00-602607101.95%
SBLK230217C000190002023-02-02 10:21AM EST19.003.603.003.800.00-117777.15%
SBLK230217C000200002023-02-03 2:58PM EST20.002.302.202.85-0.20-8.00%1032,48570.12%
SBLK230217C000205002023-01-25 3:12PM EST20.502.101.752.400.00--1063.67%
SBLK230217C000210002023-02-03 9:30AM EST21.002.081.402.00+0.43+26.06%583261.62%
SBLK230217C000215002023-02-02 12:25PM EST21.501.451.051.500.00-307554.39%
SBLK230217C000220002023-02-03 3:13PM EST22.000.920.851.05-0.09-8.91%141,13951.56%
SBLK230217C000225002023-02-03 3:02PM EST22.500.600.600.75-0.18-23.08%5313453.61%
SBLK230217C000230002023-02-03 3:57PM EST23.000.470.450.60+0.17+56.67%581,29651.47%
SBLK230217C000235002023-02-03 3:40PM EST23.500.340.200.45-0.01-2.86%319656.45%
SBLK230217C000240002023-02-03 3:44PM EST24.000.100.150.30-0.25-71.43%161254.30%
SBLK230217C000245002023-02-02 3:08PM EST24.500.200.050.300.00-140750.98%
SBLK230217C000250002023-02-03 12:09PM EST25.000.100.050.20-0.05-33.33%84,18251.95%
SBLK230217C000255002023-01-27 3:43PM EST25.500.200.000.200.00-2454.69%
SBLK230217C000260002023-01-31 3:00PM EST26.000.150.000.200.00-117360.16%
SBLK230217C000270002023-01-25 1:57PM EST27.000.100.000.750.00-192101.95%
SBLK230217C000280002022-10-26 2:43PM EST28.000.170.050.300.00-2091.41%
SBLK230217C000290002022-10-27 2:27PM EST29.000.170.000.250.00-1093.36%
SBLK230217C000300002023-01-17 9:36AM EST30.000.040.000.050.00-2016076.56%
SBLK230217C000310002022-12-16 1:32PM EST31.000.050.000.750.00-215144.34%
SBLK230217C000320002022-12-07 11:23AM EST32.000.090.000.400.00-914131.06%
SBLK230217C000330002022-09-01 1:14PM EST33.000.390.000.750.00-12162.11%
SBLK230217C000350002022-12-20 9:37AM EST35.000.100.000.750.00-102178.32%
SBLK230217C000360002022-09-26 8:32AM EST36.000.050.000.000.00-3450.00%
SBLK230217C000370002022-09-16 9:34AM EST37.000.350.000.750.00-10193.16%
SBLK230217C000380002022-08-25 10:53AM EST38.000.200.000.750.00-14200.00%
SBLK230217C000400002022-08-24 10:34AM EST40.000.150.000.000.00-1250.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK230217P000050002022-10-20 11:23AM EST5.000.150.004.800.00--11,142.19%
SBLK230217P000100002022-12-15 3:23PM EST10.000.050.000.050.00-100102190.63%
SBLK230217P000140002023-01-23 9:49AM EST14.000.050.000.100.00-101270129.69%
SBLK230217P000150002023-02-02 3:04PM EST15.000.040.000.100.00-4785112.50%
SBLK230217P000160002023-02-01 2:50PM EST16.000.050.000.750.00-30394156.64%
SBLK230217P000170002023-02-02 11:02AM EST17.000.050.050.750.00-11,046137.70%
SBLK230217P000180002023-02-03 2:34PM EST18.000.120.050.20-0.18-60.00%1043,49181.64%
SBLK230217P000185002023-01-30 12:16PM EST18.500.150.050.200.00-5135973.44%
SBLK230217P000190002023-02-02 12:47PM EST19.000.100.100.200.00-102,09768.56%
SBLK230217P000195002023-01-26 11:20AM EST19.500.350.150.300.00--2268.36%
SBLK230217P000200002023-02-03 3:59PM EST20.000.240.200.30+0.01+4.35%1095,29861.52%
SBLK230217P000205002023-02-02 1:30PM EST20.500.300.250.500.00-18962.21%
SBLK230217P000210002023-02-03 2:53PM EST21.000.450.350.55-0.05-10.00%41,88456.84%
SBLK230217P000215002023-02-03 3:54PM EST21.500.650.500.70+0.05+8.33%7039854.69%
SBLK230217P000220002023-02-03 3:22PM EST22.000.750.700.90-0.15-16.67%213,91953.32%
SBLK230217P000225002023-02-03 2:55PM EST22.500.920.851.15-0.08-8.00%213158.40%
SBLK230217P000230002023-02-02 11:53AM EST23.001.201.151.450.00-127258.01%
SBLK230217P000240002023-01-30 3:36PM EST24.001.801.702.450.00-15616850.78%
SBLK230217P000250002023-01-27 2:46PM EST25.002.002.403.400.00-12391.02%
SBLK230217P000260002023-01-03 9:55AM EST26.007.003.004.100.00-11780.66%
SBLK230217P000270002022-11-30 11:16AM EST27.008.007.908.400.00--0296.48%
SBLK230217P000280002022-11-09 10:00AM EST28.0010.008.3010.900.00-1010338.87%
SBLK230217P000290002022-11-30 11:02AM EST29.0010.199.8010.300.00-21320.02%
SBLK230217P000310002022-10-17 9:50AM EST31.0012.8011.0014.600.00--1391.31%
SBLK230217P000320002023-02-01 3:00PM EST32.0010.009.1010.800.00-56119.53%
SBLK230217P000350002022-06-22 11:42AM EST35.0014.2011.7015.500.00--1219.53%
SBLK230217P000400002022-08-26 10:57AM EST40.0019.6021.9022.900.00-25517.77%