SBLK - Star Bulk Carriers Corp.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK230721C000030002023-02-07 1:12PM EDT3.0019.5218.2020.200.00--00.00%
SBLK230721C000130002023-02-24 4:21PM EDT13.0011.408.0010.000.00-250285.25%
SBLK230721C000150002023-05-26 11:52AM EDT15.002.772.803.20-6.17-69.02%1555.08%
SBLK230721C000160002023-05-25 12:23PM EDT16.001.881.952.100.00--736.52%
SBLK230721C000170002023-05-26 3:38PM EDT17.001.301.251.40+0.05+4.00%1535.84%
SBLK230721C000180002023-05-26 9:57AM EDT18.000.700.700.85-0.30-30.00%15834.82%
SBLK230721C000190002023-05-26 10:48AM EDT19.000.300.350.45-0.28-48.28%24733.25%
SBLK230721C000200002023-05-26 12:13PM EDT20.000.240.200.25-0.02-7.69%31,37034.28%
SBLK230721C000210002023-05-26 11:48AM EDT21.000.120.100.15-0.13-52.00%612236.23%
SBLK230721C000220002023-05-26 12:13PM EDT22.000.090.050.10-0.01-10.00%393938.87%
SBLK230721C000230002023-05-22 3:46PM EDT23.000.060.000.050.00--338.67%
SBLK230721C000240002023-05-23 11:03AM EDT24.000.050.000.100.00--850.20%
SBLK230721C000250002023-05-26 1:08PM EDT25.000.050.000.10-0.01-16.67%21,14255.27%
SBLK230721C000270002023-05-26 1:44PM EDT27.000.050.000.10+0.04+400.00%1083057.03%
SBLK230721C000300002023-05-25 10:43AM EDT30.000.100.000.150.00-111,99273.05%
SBLK230721C000320002023-03-24 12:36PM EDT32.000.050.000.400.00-112296.09%
SBLK230721C000350002023-05-24 11:15AM EDT35.000.030.000.050.00-21,36976.56%
SBLK230721C000400002023-01-26 11:56AM EDT40.000.100.000.750.00-2103138.67%
SBLK230721C000450002023-05-09 12:07PM EDT45.000.050.000.400.00-518134.77%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK230721P000100002023-05-22 2:28PM EDT10.000.060.000.450.00-2567111.52%
SBLK230721P000130002023-05-26 11:39AM EDT13.000.150.050.15+0.01+7.14%3025155.86%
SBLK230721P000150002023-05-25 12:08PM EDT15.000.450.300.400.00-578352.25%
SBLK230721P000160002023-05-25 9:36AM EDT16.000.600.500.600.00--10051.07%
SBLK230721P000170002023-05-25 10:20AM EDT17.001.050.850.950.00--5549.66%
SBLK230721P000180002023-05-26 11:31AM EDT18.001.491.301.40-0.06-3.87%198747.75%
SBLK230721P000190002023-05-26 12:12PM EDT19.001.951.902.05+0.15+8.33%3648.98%
SBLK230721P000200002023-05-26 11:40AM EDT20.002.882.752.85+0.03+1.05%365350.29%
SBLK230721P000210002023-05-23 3:18PM EDT21.003.353.503.800.00--552.83%
SBLK230721P000220002023-05-26 9:44AM EDT22.004.874.304.70+1.44+41.98%120652.93%
SBLK230721P000250002023-05-23 12:38PM EDT25.007.207.407.800.00-421,06178.52%
SBLK230721P000270002023-05-19 10:30AM EDT27.008.509.409.700.00-164586.43%
SBLK230721P000300002023-01-25 4:51PM EDT30.009.205.809.400.00-4130.00%
SBLK230721P000320002022-05-23 1:51PM EDT32.0010.1011.6016.500.00--1203.56%
SBLK230721P000350002023-01-03 3:52PM EDT35.0017.4012.8016.500.00-240.00%
SBLK230721P000400002023-01-23 1:28PM EDT40.0019.2016.4020.500.00-51110.00%
SBLK230721P000450002023-01-23 3:57PM EDT45.0024.5021.3025.500.00-284190.00%