Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230210C00015000 | 2023-01-30 9:30AM EST | 15.00 | 8.45 | 6.80 | 8.00 | 0.00 | - | 1 | 0 | 227.34% |
| SBLK230210C00017000 | 2023-01-25 1:21PM EST | 17.00 | 5.00 | 4.80 | 6.00 | 0.00 | - | - | 1 | 168.36% |
| SBLK230210C00018500 | 2023-02-01 1:33PM EST | 18.50 | 4.20 | 3.40 | 4.40 | 0.00 | - | 1 | 3 | 126.95% |
| SBLK230210C00019000 | 2023-01-05 3:16PM EST | 19.00 | 0.90 | 2.90 | 3.90 | 0.00 | - | - | 2 | 113.67% |
| SBLK230210C00019500 | 2023-02-02 2:20PM EST | 19.50 | 2.77 | 2.00 | 3.40 | 0.00 | - | 2 | 20 | 55.47% |
| SBLK230210C00020000 | 2023-02-03 11:09AM EST | 20.00 | 2.20 | 1.85 | 2.70 | -0.42 | -16.03% | 8 | 60 | 66.02% |
| SBLK230210C00020500 | 2023-02-02 2:20PM EST | 20.50 | 1.90 | 1.45 | 2.20 | 0.00 | - | 3 | 39 | 62.11% |
| SBLK230210C00021000 | 2023-02-02 2:31PM EST | 21.00 | 1.35 | 1.10 | 1.75 | 0.00 | - | 16 | 51 | 61.33% |
| SBLK230210C00021500 | 2023-02-02 10:21AM EST | 21.50 | 1.00 | 0.70 | 1.35 | 0.00 | - | 4 | 47 | 56.25% |
| SBLK230210C00022000 | 2023-02-03 3:59PM EST | 22.00 | 0.55 | 0.45 | 0.65 | -0.28 | -33.73% | 48 | 41 | 49.22% |
| SBLK230210C00022500 | 2023-02-03 3:34PM EST | 22.50 | 0.30 | 0.25 | 0.55 | 0.00 | - | 294 | 178 | 61.13% |
| SBLK230210C00023000 | 2023-02-03 3:52PM EST | 23.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 13 | 101 | 43.95% |
| SBLK230210C00023500 | 2023-02-03 3:11PM EST | 23.50 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 1 | 30 | 50.39% |
| SBLK230210C00024000 | 2023-02-02 1:03PM EST | 24.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 12 | 53.91% |
| SBLK230210C00024500 | 2023-01-27 1:43PM EST | 24.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 63.28% |
| SBLK230210C00025000 | 2023-01-30 9:30AM EST | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 66.80% |
| SBLK230210C00025500 | 2023-01-30 3:48PM EST | 25.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 393 | 121.48% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230210P00015500 | 2023-01-05 3:50PM EST | 15.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 1 | 246.88% |
| SBLK230210P00016000 | 2023-01-04 3:33PM EST | 16.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 230.47% |
| SBLK230210P00017000 | 2023-02-02 9:30AM EST | 17.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 198.44% |
| SBLK230210P00017500 | 2023-01-11 11:22AM EST | 17.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 124 | 116 | 144.92% |
| SBLK230210P00018000 | 2023-02-03 2:16PM EST | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 85.94% |
| SBLK230210P00018500 | 2023-01-25 2:59PM EST | 18.50 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 125 | 144.53% |
| SBLK230210P00019000 | 2023-01-30 2:19PM EST | 19.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 13 | 14 | 130.08% |
| SBLK230210P00019500 | 2023-01-23 11:14AM EST | 19.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 3 | 9 | 115.23% |
| SBLK230210P00020000 | 2023-02-02 11:37AM EST | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 63 | 71.48% |
| SBLK230210P00020500 | 2023-02-02 11:45AM EST | 20.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 59.18% |
| SBLK230210P00021000 | 2023-02-03 3:58PM EST | 21.00 | 0.10 | 0.10 | 0.30 | -0.05 | -33.33% | 22 | 232 | 56.06% |
| SBLK230210P00021500 | 2023-02-03 3:28PM EST | 21.50 | 0.25 | 0.05 | 0.30 | -0.15 | -37.50% | 7 | 20 | 51.76% |
| SBLK230210P00022000 | 2023-02-03 3:42PM EST | 22.00 | 0.35 | 0.30 | 0.45 | -0.10 | -22.22% | 54 | 243 | 47.46% |
| SBLK230210P00022500 | 2023-02-03 1:29PM EST | 22.50 | 0.54 | 0.45 | 0.85 | -0.08 | -12.90% | 3 | 68 | 59.38% |
| SBLK230210P00023000 | 2023-02-01 2:25PM EST | 23.00 | 0.75 | 0.65 | 1.40 | 0.00 | - | 1 | 36 | 80.86% |
| SBLK230210P00023500 | 2023-02-02 2:20PM EST | 23.50 | 1.35 | 1.05 | 1.65 | 0.00 | - | 2 | 52 | 70.90% |
| SBLK230210P00024000 | 2023-01-30 2:19PM EST | 24.00 | 1.33 | 1.10 | 2.60 | 0.00 | - | 5 | 5 | 128.91% |
| SBLK230210P00024500 | 2023-02-02 2:20PM EST | 24.50 | 2.28 | 1.60 | 2.95 | 0.00 | - | 2 | 3 | 127.15% |
| SBLK230210P00025500 | 2023-01-17 11:16AM EST | 25.50 | 4.10 | 2.55 | 3.90 | 0.00 | - | - | 1 | 145.12% |
© 2023 Yahoo. All rights reserved.
