Advertisement
Advertisement
Genco Shipping & Trading Limited (GNK)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 02:28PM EDT. Market open.
Advertisement
Advertisement
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNK230818C00002500 | 2023-02-21 2:33PM EDT | 2.50 | 15.58 | 12.60 | 13.40 | 0.00 | - | - | 0 | 216.80% |
| GNK230818C00005000 | 2023-03-20 12:45PM EDT | 5.00 | 10.20 | 8.60 | 11.00 | 0.00 | - | 5 | 5 | 183.59% |
| GNK230818C00007500 | 2023-03-06 10:40AM EDT | 7.50 | 11.20 | 7.30 | 8.10 | 0.00 | - | 13 | 20 | 98.83% |
| GNK230818C00010000 | 2023-03-09 12:37PM EDT | 10.00 | 7.70 | 4.90 | 5.80 | 0.00 | - | 1 | 4 | 76.07% |
| GNK230818C00012500 | 2023-03-24 1:54PM EDT | 12.50 | 3.70 | 3.00 | 3.70 | 0.00 | - | 12 | 12 | 60.64% |
| GNK230818C00015000 | 2023-03-27 10:05AM EDT | 15.00 | 1.83 | 1.40 | 2.00 | 0.00 | - | 1 | 621 | 50.54% |
| GNK230818C00017500 | 2023-03-28 1:36PM EDT | 17.50 | 0.60 | 0.55 | 0.60 | -0.16 | -21.05% | 2 | 673 | 36.18% |
| GNK230818C00020000 | 2023-03-28 10:38AM EDT | 20.00 | 0.35 | 0.20 | 0.45 | -0.15 | -30.00% | 10 | 1,120 | 45.75% |
| GNK230818C00022500 | 2023-03-24 12:25PM EDT | 22.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 555 | 54.88% |
| GNK230818C00025000 | 2023-03-09 3:04PM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 93 | 50.29% |
| GNK230818C00030000 | 2023-01-05 1:22PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 61.33% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNK230818P00005000 | 2023-01-05 1:21PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 142.58% |
| GNK230818P00007500 | 2023-01-23 4:27PM EDT | 7.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 53 | 72.66% |
| GNK230818P00010000 | 2023-01-24 10:32AM EDT | 10.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 62 | 56.25% |
| GNK230818P00012500 | 2023-03-27 10:24AM EDT | 12.50 | 0.61 | 0.35 | 1.50 | 0.00 | - | 3 | 260 | 57.81% |
| GNK230818P00015000 | 2023-03-27 11:10AM EDT | 15.00 | 1.68 | 1.30 | 2.30 | 0.00 | - | 4 | 450 | 50.29% |
| GNK230818P00017500 | 2023-03-20 10:43AM EDT | 17.50 | 3.40 | 2.50 | 3.60 | 0.00 | - | 11 | 149 | 55.57% |
| GNK230818P00020000 | 2023-03-06 1:58PM EDT | 20.00 | 3.00 | 3.20 | 6.20 | 0.00 | - | 20 | 59 | 74.76% |
| GNK230818P00022500 | 2023-03-06 11:23AM EDT | 22.50 | 5.30 | 7.20 | 8.80 | 0.00 | - | 1 | 78 | 65.87% |
| GNK230818P00025000 | 2023-02-27 12:37PM EDT | 25.00 | 6.58 | 7.70 | 12.50 | 0.00 | - | 1 | 2 | 58.79% |
| GNK230818P00030000 | 2023-03-07 11:03AM EDT | 30.00 | 12.25 | 12.60 | 17.40 | 0.00 | - | 3 | 42 | 66.60% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
