SBLK - Star Bulk Carriers Corp.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230721C00003000 | 2023-02-07 1:12PM EDT | 3.00 | 19.52 | 18.20 | 20.20 | 0.00 | - | - | 0 | 0.00% |
| SBLK230721C00013000 | 2023-02-24 4:21PM EDT | 13.00 | 11.40 | 8.00 | 10.00 | 0.00 | - | 25 | 0 | 285.25% |
| SBLK230721C00015000 | 2023-05-26 11:52AM EDT | 15.00 | 2.77 | 2.80 | 3.20 | -6.17 | -69.02% | 1 | 5 | 55.08% |
| SBLK230721C00016000 | 2023-05-25 12:23PM EDT | 16.00 | 1.88 | 1.95 | 2.10 | 0.00 | - | - | 7 | 36.52% |
| SBLK230721C00017000 | 2023-05-26 3:38PM EDT | 17.00 | 1.30 | 1.25 | 1.40 | +0.05 | +4.00% | 1 | 5 | 35.84% |
| SBLK230721C00018000 | 2023-05-26 9:57AM EDT | 18.00 | 0.70 | 0.70 | 0.85 | -0.30 | -30.00% | 1 | 58 | 34.82% |
| SBLK230721C00019000 | 2023-05-26 10:48AM EDT | 19.00 | 0.30 | 0.35 | 0.45 | -0.28 | -48.28% | 2 | 47 | 33.25% |
| SBLK230721C00020000 | 2023-05-26 12:13PM EDT | 20.00 | 0.24 | 0.20 | 0.25 | -0.02 | -7.69% | 3 | 1,370 | 34.28% |
| SBLK230721C00021000 | 2023-05-26 11:48AM EDT | 21.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 6 | 122 | 36.23% |
| SBLK230721C00022000 | 2023-05-26 12:13PM EDT | 22.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 3 | 939 | 38.87% |
| SBLK230721C00023000 | 2023-05-22 3:46PM EDT | 23.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 3 | 38.67% |
| SBLK230721C00024000 | 2023-05-23 11:03AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 50.20% |
| SBLK230721C00025000 | 2023-05-26 1:08PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 1,142 | 55.27% |
| SBLK230721C00027000 | 2023-05-26 1:44PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 10 | 830 | 57.03% |
| SBLK230721C00030000 | 2023-05-25 10:43AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 1,992 | 73.05% |
| SBLK230721C00032000 | 2023-03-24 12:36PM EDT | 32.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 122 | 96.09% |
| SBLK230721C00035000 | 2023-05-24 11:15AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,369 | 76.56% |
| SBLK230721C00040000 | 2023-01-26 11:56AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 103 | 138.67% |
| SBLK230721C00045000 | 2023-05-09 12:07PM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 18 | 134.77% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230721P00010000 | 2023-05-22 2:28PM EDT | 10.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 2 | 567 | 111.52% |
| SBLK230721P00013000 | 2023-05-26 11:39AM EDT | 13.00 | 0.15 | 0.05 | 0.15 | +0.01 | +7.14% | 30 | 251 | 55.86% |
| SBLK230721P00015000 | 2023-05-25 12:08PM EDT | 15.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 5 | 783 | 52.25% |
| SBLK230721P00016000 | 2023-05-25 9:36AM EDT | 16.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | - | 100 | 51.07% |
| SBLK230721P00017000 | 2023-05-25 10:20AM EDT | 17.00 | 1.05 | 0.85 | 0.95 | 0.00 | - | - | 55 | 49.66% |
| SBLK230721P00018000 | 2023-05-26 11:31AM EDT | 18.00 | 1.49 | 1.30 | 1.40 | -0.06 | -3.87% | 1 | 987 | 47.75% |
| SBLK230721P00019000 | 2023-05-26 12:12PM EDT | 19.00 | 1.95 | 1.90 | 2.05 | +0.15 | +8.33% | 3 | 6 | 48.98% |
| SBLK230721P00020000 | 2023-05-26 11:40AM EDT | 20.00 | 2.88 | 2.75 | 2.85 | +0.03 | +1.05% | 3 | 653 | 50.29% |
| SBLK230721P00021000 | 2023-05-23 3:18PM EDT | 21.00 | 3.35 | 3.50 | 3.80 | 0.00 | - | - | 5 | 52.83% |
| SBLK230721P00022000 | 2023-05-26 9:44AM EDT | 22.00 | 4.87 | 4.30 | 4.70 | +1.44 | +41.98% | 1 | 206 | 52.93% |
| SBLK230721P00025000 | 2023-05-23 12:38PM EDT | 25.00 | 7.20 | 7.40 | 7.80 | 0.00 | - | 42 | 1,061 | 78.52% |
| SBLK230721P00027000 | 2023-05-19 10:30AM EDT | 27.00 | 8.50 | 9.40 | 9.70 | 0.00 | - | 16 | 45 | 86.43% |
| SBLK230721P00030000 | 2023-01-25 4:51PM EDT | 30.00 | 9.20 | 5.80 | 9.40 | 0.00 | - | 4 | 13 | 0.00% |
| SBLK230721P00032000 | 2022-05-23 1:51PM EDT | 32.00 | 10.10 | 11.60 | 16.50 | 0.00 | - | - | 1 | 203.56% |
| SBLK230721P00035000 | 2023-01-03 3:52PM EDT | 35.00 | 17.40 | 12.80 | 16.50 | 0.00 | - | 2 | 4 | 0.00% |
| SBLK230721P00040000 | 2023-01-23 1:28PM EDT | 40.00 | 19.20 | 16.40 | 20.50 | 0.00 | - | 5 | 111 | 0.00% |
| SBLK230721P00045000 | 2023-01-23 3:57PM EDT | 45.00 | 24.50 | 21.30 | 25.50 | 0.00 | - | 28 | 419 | 0.00% |
© 2023 Yahoo. All rights reserved.