SBLK - Star Bulk Carriers Corp.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230818C00003000 | 2023-05-05 10:04AM EDT | 3.00 | 15.90 | 15.20 | 17.00 | 0.00 | - | 6 | 0 | 396.68% |
| SBLK230818C00015000 | 2023-05-05 2:21PM EDT | 15.00 | 4.12 | 3.40 | 4.40 | 0.00 | - | 3 | 2 | 61.23% |
| SBLK230818C00016000 | 2023-05-25 9:46AM EDT | 16.00 | 2.35 | 2.45 | 3.20 | 0.00 | - | 1 | 100 | 60.55% |
| SBLK230818C00017000 | 2023-05-23 11:04AM EDT | 17.00 | 2.00 | 1.90 | 2.50 | 0.00 | - | 1 | 3 | 57.13% |
| SBLK230818C00018000 | 2023-06-05 12:25PM EDT | 18.00 | 1.50 | 1.20 | 1.80 | 0.00 | - | 1 | 130 | 51.47% |
| SBLK230818C00019000 | 2023-06-07 10:32AM EDT | 19.00 | 1.04 | 0.65 | 1.20 | 0.00 | - | 1 | 51 | 46.39% |
| SBLK230818C00020000 | 2023-06-08 3:09PM EDT | 20.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 31 | 6,595 | 35.99% |
| SBLK230818C00021000 | 2023-06-05 3:52PM EDT | 21.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 43 | 897 | 42.53% |
| SBLK230818C00022000 | 2023-06-08 2:14PM EDT | 22.00 | 0.15 | 0.00 | 0.35 | -0.05 | -25.00% | 45 | 294 | 43.51% |
| SBLK230818C00023000 | 2023-06-07 10:51AM EDT | 23.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 30 | 199 | 47.27% |
| SBLK230818C00024000 | 2023-06-07 3:41PM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 376 | 43.75% |
| SBLK230818C00025000 | 2023-06-08 10:26AM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 333 | 48.44% |
| SBLK230818C00026000 | 2023-05-17 9:48AM EDT | 26.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 119 | 56.64% |
| SBLK230818C00027000 | 2023-06-07 3:41PM EDT | 27.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 5 | 92 | 57.03% |
| SBLK230818C00028000 | 2023-05-10 9:30AM EDT | 28.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 247 | 76.07% |
| SBLK230818C00030000 | 2023-04-14 9:40AM EDT | 30.00 | 0.33 | 0.00 | 0.45 | 0.00 | - | 1 | 20 | 74.32% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230818P00005000 | 2023-01-03 12:23PM EDT | 5.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 10 | 220.90% |
| SBLK230818P00012000 | 2023-03-13 2:32PM EDT | 12.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 74 | 94.04% |
| SBLK230818P00013000 | 2023-05-02 10:00AM EDT | 13.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 1 | 96 | 69.82% |
| SBLK230818P00014000 | 2023-05-31 11:11AM EDT | 14.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 1 | 228 | 55.27% |
| SBLK230818P00015000 | 2023-06-02 11:45AM EDT | 15.00 | 0.45 | 0.35 | 0.75 | 0.00 | - | 2 | 919 | 58.59% |
| SBLK230818P00016000 | 2023-06-05 1:38PM EDT | 16.00 | 0.55 | 0.45 | 1.05 | 0.00 | - | 3 | 169 | 54.49% |
| SBLK230818P00017000 | 2023-05-26 11:31AM EDT | 17.00 | 1.49 | 0.70 | 1.15 | 0.00 | - | 1 | 1,394 | 55.13% |
| SBLK230818P00018000 | 2023-06-05 9:47AM EDT | 18.00 | 1.20 | 1.00 | 1.50 | 0.00 | - | 3 | 837 | 51.17% |
| SBLK230818P00019000 | 2023-06-07 2:38PM EDT | 19.00 | 1.70 | 1.40 | 2.10 | 0.00 | - | 10 | 68 | 52.25% |
| SBLK230818P00020000 | 2023-05-30 2:28PM EDT | 20.00 | 3.32 | 1.65 | 3.80 | 0.00 | - | 3 | 82 | 51.37% |
| SBLK230818P00021000 | 2023-06-07 11:06AM EDT | 21.00 | 3.40 | 2.75 | 5.00 | 0.00 | - | 5 | 12 | 65.48% |
| SBLK230818P00022000 | 2023-05-26 11:48AM EDT | 22.00 | 5.10 | 3.50 | 5.40 | 0.00 | - | 2 | 22 | 58.98% |
| SBLK230818P00023000 | 2023-05-17 11:20AM EDT | 23.00 | 4.83 | 3.30 | 7.50 | 0.00 | - | 2 | 9 | 64.06% |
| SBLK230818P00024000 | 2023-05-31 9:33AM EDT | 24.00 | 7.18 | 4.00 | 8.00 | 0.00 | - | 2 | 15 | 52.34% |
| SBLK230818P00025000 | 2023-06-05 9:34AM EDT | 25.00 | 6.70 | 5.30 | 9.50 | 0.00 | - | 1 | 18 | 76.22% |
| SBLK230818P00026000 | 2023-03-02 10:31AM EDT | 26.00 | 4.40 | 5.20 | 6.70 | 0.00 | - | - | 1 | 0.00% |
| SBLK230818P00027000 | 2023-02-28 12:55PM EDT | 27.00 | 4.30 | 5.80 | 8.30 | 0.00 | - | - | 10 | 0.00% |
| SBLK230818P00030000 | 2022-12-21 4:23PM EDT | 30.00 | 11.58 | 8.40 | 10.90 | 0.00 | - | - | 5 | 0.00% |
| SBLK230818P00035000 | 2023-01-20 2:28PM EDT | 35.00 | 14.10 | 12.60 | 16.80 | 0.00 | - | 2 | 81 | 76.37% |
© 2023 Yahoo. All rights reserved.