Advertisement
Advertisement
Genco Shipping & Trading Limited (GNK)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 03:10PM EDT. Market open.
Advertisement
Advertisement
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNK230519C00002500 | 2022-12-19 10:34AM EDT | 2.50 | 12.00 | 13.90 | 14.20 | 0.00 | - | 7 | 0 | 632.81% |
| GNK230519C00005000 | 2023-03-20 12:45PM EDT | 5.00 | 10.16 | 9.10 | 11.40 | 0.00 | - | 10 | 9 | 112.50% |
| GNK230519C00007500 | 2023-02-23 10:58AM EDT | 7.50 | 12.10 | 8.00 | 8.40 | 0.00 | - | 5 | 0 | 168.95% |
| GNK230519C00010000 | 2023-03-27 9:46AM EDT | 10.00 | 5.55 | 4.90 | 5.50 | 0.00 | - | 1 | 202 | 93.75% |
| GNK230519C00012500 | 2023-03-21 1:40PM EDT | 12.50 | 3.40 | 2.70 | 3.10 | 0.00 | - | 24 | 77 | 61.43% |
| GNK230519C00015000 | 2023-03-28 10:35AM EDT | 15.00 | 1.15 | 0.85 | 1.20 | -0.30 | -20.69% | 5 | 159 | 46.78% |
| GNK230519C00017500 | 2023-03-27 11:54AM EDT | 17.50 | 0.23 | 0.20 | 0.25 | 0.00 | - | 66 | 946 | 40.14% |
| GNK230519C00020000 | 2023-03-27 11:58AM EDT | 20.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 11 | 716 | 53.42% |
| GNK230519C00022500 | 2023-03-21 9:30AM EDT | 22.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 12 | 56 | 74.22% |
| GNK230519C00025000 | 2023-02-28 10:41AM EDT | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 118 | 60.16% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNK230519P00005000 | 2022-09-19 2:17PM EDT | 5.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 235.16% |
| GNK230519P00007500 | 2023-03-06 10:50AM EDT | 7.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 40 | 158.98% |
| GNK230519P00010000 | 2023-03-06 10:50AM EDT | 10.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 91 | 63.67% |
| GNK230519P00012500 | 2023-03-23 9:30AM EDT | 12.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 614 | 53.91% |
| GNK230519P00015000 | 2023-03-24 1:49PM EDT | 15.00 | 0.95 | 0.85 | 1.25 | 0.00 | - | 35 | 969 | 50.88% |
| GNK230519P00017500 | 2023-03-27 3:40PM EDT | 17.50 | 2.59 | 2.60 | 2.75 | 0.00 | - | 3 | 490 | 53.61% |
| GNK230519P00020000 | 2023-03-28 11:56AM EDT | 20.00 | 4.90 | 4.60 | 5.70 | +0.17 | +3.59% | 19 | 62 | 71.39% |
| GNK230519P00022500 | 2023-03-28 12:00PM EDT | 22.50 | 7.43 | 7.30 | 7.90 | +3.11 | +71.99% | 41 | 62 | 85.94% |
| GNK230519P00025000 | 2023-03-28 11:53AM EDT | 25.00 | 9.86 | 9.00 | 11.40 | +2.16 | +28.05% | 2 | 186 | 108.20% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
