UK markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.13-0.43 (-1.91%)
At close: 04:00PM EST
22.25 +0.12 (+0.54%)
After hours: 05:07PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK230519C000050002023-01-03 10:47AM EST5.0013.8017.1018.100.00--0208.98%
SBLK230519C000140002023-01-05 1:26PM EST14.004.707.708.700.00--080.47%
SBLK230519C000150002023-02-02 1:59PM EST15.007.416.707.80+0.51+7.39%54375.39%
SBLK230519C000160002022-12-30 11:34AM EST16.003.807.207.800.00-11390.14%
SBLK230519C000170002023-01-12 2:31PM EST17.004.404.805.800.00-82557.72%
SBLK230519C000180002023-01-27 3:40PM EST18.005.503.904.900.00-19652.49%
SBLK230519C000190002023-02-02 10:36AM EST19.003.203.204.10-0.80-20.00%51,07049.51%
SBLK230519C000200002023-02-01 12:13PM EST20.003.302.503.400.00-277647.85%
SBLK230519C000210002023-02-02 2:29PM EST21.002.351.902.70-0.45-16.07%11,05244.92%
SBLK230519C000220002023-02-02 2:32PM EST22.001.551.602.10-0.40-20.51%468642.77%
SBLK230519C000230002023-02-01 10:27AM EST23.001.500.951.500.00-11,98839.11%
SBLK230519C000240002023-02-02 3:57PM EST24.001.000.751.25-0.23-18.70%23,85941.26%
SBLK230519C000250002023-02-02 3:57PM EST25.000.800.600.95+0.05+6.67%2517,57440.92%
SBLK230519C000260002023-01-30 11:23AM EST26.000.600.251.000.00-613,72347.71%
SBLK230519C000270002023-01-30 9:36AM EST27.000.480.100.650.00-13943.85%
SBLK230519C000280002023-02-01 2:11PM EST28.000.400.050.450.00-216442.33%
SBLK230519C000290002023-01-24 9:31AM EST29.000.200.000.650.00-1652.39%
SBLK230519C000300002023-01-23 9:33AM EST30.000.150.000.400.00-37948.15%
SBLK230519C000310002022-12-16 9:30AM EST31.000.450.000.250.00-1145.41%
SBLK230519C000320002022-11-28 9:35AM EST32.000.270.000.000.00--112.50%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK230519P000100002023-01-31 10:01AM EST10.000.150.000.200.00-122,37382.81%
SBLK230519P000130002023-02-02 12:26PM EST13.000.120.100.20-0.08-40.00%182963.28%
SBLK230519P000140002023-01-30 1:18PM EST14.000.200.100.250.00-28157.81%
SBLK230519P000150002023-01-30 2:40PM EST15.000.300.200.450.00-148359.67%
SBLK230519P000160002023-02-02 2:17PM EST16.000.500.350.600.00-18258.69%
SBLK230519P000170002023-02-02 11:32AM EST17.000.600.450.80-0.05-7.69%45,65656.20%
SBLK230519P000180002023-02-02 9:41AM EST18.000.950.751.05+0.10+11.76%217856.40%
SBLK230519P000190002023-02-02 9:35AM EST19.001.501.301.45+0.59+64.84%1036360.06%
SBLK230519P000200002023-02-02 2:40PM EST20.001.901.701.90+0.30+18.75%3,1577,00060.40%
SBLK230519P000210002023-02-02 2:25PM EST21.002.152.102.35+0.15+7.50%6652,00359.38%
SBLK230519P000220002023-02-01 3:39PM EST22.002.382.352.900.00-2,2086,25556.64%
SBLK230519P000230002023-02-02 3:34PM EST23.002.852.853.40+0.07+2.52%17054.93%
SBLK230519P000240002023-01-30 1:49PM EST24.003.102.304.000.00-31359.96%
SBLK230519P000250002023-02-01 9:33AM EST25.004.102.504.700.00-12060.33%
SBLK230519P000260002023-01-18 1:40PM EST26.005.703.105.400.00-12159.77%
SBLK230519P000270002022-12-09 3:03PM EST27.009.308.409.600.00-25120.61%
SBLK230519P000280002023-01-12 12:27PM EST28.008.305.007.100.00--363.14%
SBLK230519P000290002023-01-18 3:22PM EST29.008.305.908.100.00-12967.68%
SBLK230519P000300002023-01-19 11:49AM EST30.009.406.809.000.00-829269.39%
SBLK230519P000310002023-01-19 11:47AM EST31.0010.407.7010.000.00-467673.29%
SBLK230519P000320002023-01-25 12:59PM EST32.0010.908.5012.000.00-6854.00%
SBLK230519P000330002023-01-19 9:42AM EST33.0012.409.6011.900.00--477.83%
SBLK230519P000340002023-01-12 12:35PM EST34.0014.1010.6012.900.00-354681.10%
SBLK230519P000350002022-12-15 1:03PM EST35.0015.6014.1016.900.00--1123.29%