UK markets closed
NIKKEI 225
27,402.05 +55.17 (+0.20%) HANG SENG
21,958.36 -113.82 (-0.52%) CRUDE OIL
75.94 -0.47 (-0.62%) GOLD FUTURES
1,927.10 -15.70 (-0.81%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,208.38 -285.09 (-1.46%)
Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230519C00005000 | 2023-01-03 10:47AM EST | 5.00 | 13.80 | 17.10 | 18.10 | 0.00 | - | - | 0 | 208.98% |
| SBLK230519C00014000 | 2023-01-05 1:26PM EST | 14.00 | 4.70 | 7.70 | 8.70 | 0.00 | - | - | 0 | 80.47% |
| SBLK230519C00015000 | 2023-02-02 1:59PM EST | 15.00 | 7.41 | 6.70 | 7.80 | +0.51 | +7.39% | 5 | 43 | 75.39% |
| SBLK230519C00016000 | 2022-12-30 11:34AM EST | 16.00 | 3.80 | 7.20 | 7.80 | 0.00 | - | 1 | 13 | 90.14% |
| SBLK230519C00017000 | 2023-01-12 2:31PM EST | 17.00 | 4.40 | 4.80 | 5.80 | 0.00 | - | 8 | 25 | 57.72% |
| SBLK230519C00018000 | 2023-01-27 3:40PM EST | 18.00 | 5.50 | 3.90 | 4.90 | 0.00 | - | 1 | 96 | 52.49% |
| SBLK230519C00019000 | 2023-02-02 10:36AM EST | 19.00 | 3.20 | 3.20 | 4.10 | -0.80 | -20.00% | 5 | 1,070 | 49.51% |
| SBLK230519C00020000 | 2023-02-01 12:13PM EST | 20.00 | 3.30 | 2.50 | 3.40 | 0.00 | - | 2 | 776 | 47.85% |
| SBLK230519C00021000 | 2023-02-02 2:29PM EST | 21.00 | 2.35 | 1.90 | 2.70 | -0.45 | -16.07% | 1 | 1,052 | 44.92% |
| SBLK230519C00022000 | 2023-02-02 2:32PM EST | 22.00 | 1.55 | 1.60 | 2.10 | -0.40 | -20.51% | 4 | 686 | 42.77% |
| SBLK230519C00023000 | 2023-02-01 10:27AM EST | 23.00 | 1.50 | 0.95 | 1.50 | 0.00 | - | 1 | 1,988 | 39.11% |
| SBLK230519C00024000 | 2023-02-02 3:57PM EST | 24.00 | 1.00 | 0.75 | 1.25 | -0.23 | -18.70% | 2 | 3,859 | 41.26% |
| SBLK230519C00025000 | 2023-02-02 3:57PM EST | 25.00 | 0.80 | 0.60 | 0.95 | +0.05 | +6.67% | 25 | 17,574 | 40.92% |
| SBLK230519C00026000 | 2023-01-30 11:23AM EST | 26.00 | 0.60 | 0.25 | 1.00 | 0.00 | - | 61 | 3,723 | 47.71% |
| SBLK230519C00027000 | 2023-01-30 9:36AM EST | 27.00 | 0.48 | 0.10 | 0.65 | 0.00 | - | 1 | 39 | 43.85% |
| SBLK230519C00028000 | 2023-02-01 2:11PM EST | 28.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 2 | 164 | 42.33% |
| SBLK230519C00029000 | 2023-01-24 9:31AM EST | 29.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 52.39% |
| SBLK230519C00030000 | 2023-01-23 9:33AM EST | 30.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 79 | 48.15% |
| SBLK230519C00031000 | 2022-12-16 9:30AM EST | 31.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 45.41% |
| SBLK230519C00032000 | 2022-11-28 9:35AM EST | 32.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230519P00010000 | 2023-01-31 10:01AM EST | 10.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 22,373 | 82.81% |
| SBLK230519P00013000 | 2023-02-02 12:26PM EST | 13.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 1 | 829 | 63.28% |
| SBLK230519P00014000 | 2023-01-30 1:18PM EST | 14.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 81 | 57.81% |
| SBLK230519P00015000 | 2023-01-30 2:40PM EST | 15.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 1 | 483 | 59.67% |
| SBLK230519P00016000 | 2023-02-02 2:17PM EST | 16.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 1 | 82 | 58.69% |
| SBLK230519P00017000 | 2023-02-02 11:32AM EST | 17.00 | 0.60 | 0.45 | 0.80 | -0.05 | -7.69% | 4 | 5,656 | 56.20% |
| SBLK230519P00018000 | 2023-02-02 9:41AM EST | 18.00 | 0.95 | 0.75 | 1.05 | +0.10 | +11.76% | 2 | 178 | 56.40% |
| SBLK230519P00019000 | 2023-02-02 9:35AM EST | 19.00 | 1.50 | 1.30 | 1.45 | +0.59 | +64.84% | 10 | 363 | 60.06% |
| SBLK230519P00020000 | 2023-02-02 2:40PM EST | 20.00 | 1.90 | 1.70 | 1.90 | +0.30 | +18.75% | 3,157 | 7,000 | 60.40% |
| SBLK230519P00021000 | 2023-02-02 2:25PM EST | 21.00 | 2.15 | 2.10 | 2.35 | +0.15 | +7.50% | 665 | 2,003 | 59.38% |
| SBLK230519P00022000 | 2023-02-01 3:39PM EST | 22.00 | 2.38 | 2.35 | 2.90 | 0.00 | - | 2,208 | 6,255 | 56.64% |
| SBLK230519P00023000 | 2023-02-02 3:34PM EST | 23.00 | 2.85 | 2.85 | 3.40 | +0.07 | +2.52% | 1 | 70 | 54.93% |
| SBLK230519P00024000 | 2023-01-30 1:49PM EST | 24.00 | 3.10 | 2.30 | 4.00 | 0.00 | - | 3 | 13 | 59.96% |
| SBLK230519P00025000 | 2023-02-01 9:33AM EST | 25.00 | 4.10 | 2.50 | 4.70 | 0.00 | - | 1 | 20 | 60.33% |
| SBLK230519P00026000 | 2023-01-18 1:40PM EST | 26.00 | 5.70 | 3.10 | 5.40 | 0.00 | - | 1 | 21 | 59.77% |
| SBLK230519P00027000 | 2022-12-09 3:03PM EST | 27.00 | 9.30 | 8.40 | 9.60 | 0.00 | - | 2 | 5 | 120.61% |
| SBLK230519P00028000 | 2023-01-12 12:27PM EST | 28.00 | 8.30 | 5.00 | 7.10 | 0.00 | - | - | 3 | 63.14% |
| SBLK230519P00029000 | 2023-01-18 3:22PM EST | 29.00 | 8.30 | 5.90 | 8.10 | 0.00 | - | 1 | 29 | 67.68% |
| SBLK230519P00030000 | 2023-01-19 11:49AM EST | 30.00 | 9.40 | 6.80 | 9.00 | 0.00 | - | 82 | 92 | 69.39% |
| SBLK230519P00031000 | 2023-01-19 11:47AM EST | 31.00 | 10.40 | 7.70 | 10.00 | 0.00 | - | 46 | 76 | 73.29% |
| SBLK230519P00032000 | 2023-01-25 12:59PM EST | 32.00 | 10.90 | 8.50 | 12.00 | 0.00 | - | 6 | 8 | 54.00% |
| SBLK230519P00033000 | 2023-01-19 9:42AM EST | 33.00 | 12.40 | 9.60 | 11.90 | 0.00 | - | - | 4 | 77.83% |
| SBLK230519P00034000 | 2023-01-12 12:35PM EST | 34.00 | 14.10 | 10.60 | 12.90 | 0.00 | - | 35 | 46 | 81.10% |
| SBLK230519P00035000 | 2022-12-15 1:03PM EST | 35.00 | 15.60 | 14.10 | 16.90 | 0.00 | - | - | 1 | 123.29% |
© 2023 Yahoo. All rights reserved.
