UK markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.18+0.05 (+0.23%)
At close: 04:00PM EST
22.28 +0.10 (+0.45%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK230210C000150002023-01-30 9:30AM EST15.008.456.808.000.00-10227.34%
SBLK230210C000170002023-01-25 1:21PM EST17.005.004.806.000.00--1168.36%
SBLK230210C000185002023-02-01 1:33PM EST18.504.203.404.400.00-13126.95%
SBLK230210C000190002023-01-05 3:16PM EST19.000.902.903.900.00--2113.67%
SBLK230210C000195002023-02-02 2:20PM EST19.502.772.003.400.00-22055.47%
SBLK230210C000200002023-02-03 11:09AM EST20.002.201.852.70-0.42-16.03%86066.02%
SBLK230210C000205002023-02-02 2:20PM EST20.501.901.452.200.00-33962.11%
SBLK230210C000210002023-02-02 2:31PM EST21.001.351.101.750.00-165161.33%
SBLK230210C000215002023-02-02 10:21AM EST21.501.000.701.350.00-44756.25%
SBLK230210C000220002023-02-03 3:59PM EST22.000.550.450.65-0.28-33.73%484149.22%
SBLK230210C000225002023-02-03 3:34PM EST22.500.300.250.550.00-29417861.13%
SBLK230210C000230002023-02-03 3:52PM EST23.000.150.100.20-0.15-50.00%1310143.95%
SBLK230210C000235002023-02-03 3:11PM EST23.500.050.050.25-0.05-50.00%13050.39%
SBLK230210C000240002023-02-02 1:03PM EST24.000.100.000.200.00-41253.91%
SBLK230210C000245002023-01-27 1:43PM EST24.500.150.000.200.00-5563.28%
SBLK230210C000250002023-01-30 9:30AM EST25.000.100.000.150.00-11066.80%
SBLK230210C000255002023-01-30 3:48PM EST25.500.050.000.750.00-4393121.48%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBLK230210P000155002023-01-05 3:50PM EST15.500.260.000.750.00--1246.88%
SBLK230210P000160002023-01-04 3:33PM EST16.000.400.000.750.00--1230.47%
SBLK230210P000170002023-02-02 9:30AM EST17.000.010.000.750.00-16198.44%
SBLK230210P000175002023-01-11 11:22AM EST17.500.250.000.350.00-124116144.92%
SBLK230210P000180002023-02-03 2:16PM EST18.000.050.000.050.00-23085.94%
SBLK230210P000185002023-01-25 2:59PM EST18.500.150.000.650.00-1125144.53%
SBLK230210P000190002023-01-30 2:19PM EST19.000.080.000.650.00-1314130.08%
SBLK230210P000195002023-01-23 11:14AM EST19.500.250.000.650.00-39115.23%
SBLK230210P000200002023-02-02 11:37AM EST20.000.050.000.250.00-26371.48%
SBLK230210P000205002023-02-02 11:45AM EST20.500.050.000.250.00-13059.18%
SBLK230210P000210002023-02-03 3:58PM EST21.000.100.100.30-0.05-33.33%2223256.06%
SBLK230210P000215002023-02-03 3:28PM EST21.500.250.050.30-0.15-37.50%72051.76%
SBLK230210P000220002023-02-03 3:42PM EST22.000.350.300.45-0.10-22.22%5424347.46%
SBLK230210P000225002023-02-03 1:29PM EST22.500.540.450.85-0.08-12.90%36859.38%
SBLK230210P000230002023-02-01 2:25PM EST23.000.750.651.400.00-13680.86%
SBLK230210P000235002023-02-02 2:20PM EST23.501.351.051.650.00-25270.90%
SBLK230210P000240002023-01-30 2:19PM EST24.001.331.102.600.00-55128.91%
SBLK230210P000245002023-02-02 2:20PM EST24.502.281.602.950.00-23127.15%
SBLK230210P000255002023-01-17 11:16AM EST25.504.102.553.900.00--1145.12%