UK markets closed
NIKKEI 225
27,402.05 +55.17 (+0.20%) HANG SENG
21,958.36 -113.82 (-0.52%) CRUDE OIL
76.00 -0.41 (-0.54%) GOLD FUTURES
1,927.10 -15.70 (-0.81%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,271.87 -243.17 (-1.25%)
Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240119C00003000 | 2023-02-02 9:44AM EST | 3.00 | 19.50 | 17.80 | 20.30 | +0.20 | +1.04% | 11 | 6 | 218.46% |
| SBLK240119C00005000 | 2022-12-14 9:50AM EST | 5.00 | 14.90 | 15.30 | 16.30 | 0.00 | - | - | 0 | 0.00% |
| SBLK240119C00010000 | 2023-01-09 10:56AM EST | 10.00 | 10.20 | 10.60 | 13.60 | 0.00 | - | 1 | 1 | 96.19% |
| SBLK240119C00013000 | 2023-01-17 11:03AM EST | 13.00 | 8.60 | 7.70 | 10.70 | 0.00 | - | 1 | 2 | 73.24% |
| SBLK240119C00015000 | 2023-02-01 11:06AM EST | 15.00 | 7.60 | 6.00 | 8.20 | 0.00 | - | 20 | 73 | 49.95% |
| SBLK240119C00018000 | 2023-02-02 3:12PM EST | 18.00 | 4.85 | 3.40 | 5.70 | -0.45 | -8.49% | 90 | 598 | 41.41% |
| SBLK240119C00020000 | 2023-02-01 2:24PM EST | 20.00 | 4.00 | 3.20 | 3.90 | 0.00 | - | 1 | 1,429 | 32.91% |
| SBLK240119C00022000 | 2023-02-01 3:50PM EST | 22.00 | 2.80 | 2.00 | 4.30 | 0.00 | - | 43 | 279 | 49.46% |
| SBLK240119C00025000 | 2023-02-02 2:52PM EST | 25.00 | 1.65 | 1.20 | 1.90 | +0.13 | +8.55% | 10 | 814 | 34.07% |
| SBLK240119C00027000 | 2023-02-01 1:34PM EST | 27.00 | 1.30 | 0.75 | 1.50 | 0.00 | - | 4 | 529 | 35.55% |
| SBLK240119C00030000 | 2023-02-02 12:36PM EST | 30.00 | 0.65 | 0.55 | 0.95 | -0.30 | -31.58% | 3 | 928 | 35.65% |
| SBLK240119C00032000 | 2022-11-25 10:46AM EST | 32.00 | 0.87 | 0.00 | 2.05 | 0.00 | - | 1 | 100 | 54.74% |
| SBLK240119C00035000 | 2023-02-01 2:09PM EST | 35.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 50 | 346 | 39.11% |
| SBLK240119C00040000 | 2023-01-20 9:30AM EST | 40.00 | 0.57 | 0.00 | 0.80 | 0.00 | - | 1 | 462 | 50.10% |
| SBLK240119C00045000 | 2023-01-27 10:13AM EST | 45.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 10 | 295 | 52.20% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK240119P00003000 | 2022-12-12 3:54PM EST | 3.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 20 | 4,027 | 110.16% |
| SBLK240119P00005000 | 2023-01-23 12:41PM EST | 5.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 10 | 1,716 | 100.59% |
| SBLK240119P00010000 | 2023-01-31 2:46PM EST | 10.00 | 0.50 | 0.20 | 1.00 | 0.00 | - | 50 | 760 | 69.87% |
| SBLK240119P00013000 | 2023-01-23 1:32PM EST | 13.00 | 1.25 | 0.40 | 1.25 | 0.00 | - | 2 | 64 | 56.45% |
| SBLK240119P00015000 | 2023-02-02 3:25PM EST | 15.00 | 1.50 | 0.75 | 2.25 | 0.00 | - | 17 | 2,794 | 58.15% |
| SBLK240119P00018000 | 2023-01-27 3:04PM EST | 18.00 | 2.35 | 1.50 | 4.90 | 0.00 | - | 1 | 913 | 64.87% |
| SBLK240119P00020000 | 2023-01-31 9:30AM EST | 20.00 | 3.50 | 2.25 | 6.00 | 0.00 | - | 20 | 171 | 63.09% |
| SBLK240119P00022000 | 2023-01-24 11:33AM EST | 22.00 | 4.50 | 4.00 | 7.50 | 0.00 | - | 30 | 111 | 68.56% |
| SBLK240119P00025000 | 2023-01-27 3:50PM EST | 25.00 | 6.00 | 4.60 | 9.50 | 0.00 | - | 1 | 601 | 60.50% |
| SBLK240119P00027000 | 2023-01-03 2:31PM EST | 27.00 | 11.60 | 6.60 | 11.00 | 0.00 | - | 6 | 414 | 64.21% |
| SBLK240119P00030000 | 2023-01-23 3:35PM EST | 30.00 | 11.30 | 9.80 | 12.80 | 0.00 | - | 30 | 51 | 66.68% |
| SBLK240119P00032000 | 2023-01-03 2:30PM EST | 32.00 | 16.20 | 10.00 | 14.90 | 0.00 | - | 2 | 2 | 61.30% |
| SBLK240119P00035000 | 2023-01-20 1:14PM EST | 35.00 | 15.00 | 13.00 | 17.70 | 0.00 | - | 1 | 36 | 66.14% |
| SBLK240119P00040000 | 2023-01-09 12:02PM EST | 40.00 | 21.70 | 17.50 | 22.50 | 0.00 | - | 2 | 132 | 70.07% |
| SBLK240119P00045000 | 2023-01-30 12:17PM EST | 45.00 | 23.50 | 22.00 | 27.00 | 0.00 | - | 4 | 207 | 69.97% |
© 2023 Yahoo. All rights reserved.
