U.S. markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.53-0.18 (-0.96%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBLK210820C000020002021-06-16 3:05PM EDT2.0022.2014.7017.200.00-100758.59%
SBLK210820C000040002021-01-20 11:43AM EDT4.007.009.0010.300.00-100.00%
SBLK210820C000050002021-06-29 10:00AM EDT5.0017.4013.0014.000.00-10379.69%
SBLK210820C000060002021-03-23 10:41AM EDT6.008.8011.4012.100.00-230.00%
SBLK210820C000070002021-04-26 2:02PM EDT7.0011.0312.2012.900.00-12375.00%
SBLK210820C000080002021-06-10 3:15PM EDT8.0013.6012.5013.600.00-115504.88%
SBLK210820C000090002021-07-01 10:23AM EDT9.0012.909.4010.000.00-1210171.88%
SBLK210820C000100002021-05-27 1:24PM EDT10.009.1013.1015.600.00-2029725.98%
SBLK210820C000110002021-06-21 3:31PM EDT11.0011.547.407.700.00-140787.50%
SBLK210820C000120002021-07-23 9:30AM EDT12.007.006.506.90-0.10-1.41%2288112.31%
SBLK210820C000130002021-07-23 10:12AM EDT13.005.505.505.700.00-7612577.73%
SBLK210820C000140002021-07-19 2:18PM EDT14.003.604.404.800.00-1320864.06%
SBLK210820C000150002021-07-23 10:24AM EDT15.003.703.603.90+0.07+1.93%518869.53%
SBLK210820C000160002021-07-22 9:57AM EDT16.003.002.653.10+0.15+5.26%135163.77%
SBLK210820C000170002021-07-21 10:34AM EDT17.001.902.052.400.00-4162367.48%
SBLK210820C000180002021-07-23 9:30AM EDT18.001.801.451.65+0.05+2.86%261462.89%
SBLK210820C000190002021-07-23 11:15AM EDT19.001.001.051.20-0.14-12.28%937665.04%
SBLK210820C000200002021-07-23 3:22PM EDT20.000.750.650.85-0.05-6.25%962,19064.06%
SBLK210820C000210002021-07-23 3:43PM EDT21.000.550.450.600.00-2081,16865.82%
SBLK210820C000220002021-07-23 3:49PM EDT22.000.350.300.55-0.01-2.78%964971.48%
SBLK210820C000230002021-07-22 3:20PM EDT23.000.250.150.300.00-368566.60%
SBLK210820C000240002021-07-20 10:33AM EDT24.000.150.100.350.00-131175.20%
SBLK210820C000250002021-07-23 2:23PM EDT25.000.150.050.30+0.05+50.00%512,29077.93%
SBLK210820C000260002021-07-23 11:32AM EDT26.000.130.000.25-0.07-35.00%209778.91%
SBLK210820C000270002021-07-19 12:01PM EDT27.000.100.000.300.00-25588.87%
SBLK210820C000280002021-07-16 12:10PM EDT28.000.020.000.150.00-17682.81%
SBLK210820C000290002021-07-12 11:35AM EDT29.000.150.000.250.00-21497.27%
SBLK210820C000300002021-07-19 10:41AM EDT30.000.100.000.300.00-1133106.64%
SBLK210820C000310002021-06-24 12:55PM EDT31.000.550.000.350.00-19115.82%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBLK210820P000040002020-12-21 4:06PM EDT4.000.150.000.400.00--2355.47%
SBLK210820P000070002021-05-27 1:12PM EDT7.000.050.000.850.00-423280.86%
SBLK210820P000080002021-04-12 3:41PM EDT8.000.150.000.200.00-56175.78%
SBLK210820P000090002021-03-05 4:54PM EDT9.001.240.250.450.00-110205.86%
SBLK210820P000100002021-07-14 12:38PM EDT10.000.100.000.350.00-43391151.17%
SBLK210820P000110002021-03-23 1:22PM EDT11.001.100.200.350.00-500147.46%
SBLK210820P000120002021-07-19 1:05PM EDT12.000.100.000.200.00-6832699.61%
SBLK210820P000130002021-07-22 12:05PM EDT13.000.090.000.650.00-25114.65%
SBLK210820P000140002021-07-22 12:24PM EDT14.000.110.050.300.00-15280.08%
SBLK210820P000150002021-07-23 3:50PM EDT15.000.270.150.25+0.04+17.39%2220667.38%
SBLK210820P000160002021-07-23 2:11PM EDT16.000.400.250.45-0.04-9.09%4151064.06%
SBLK210820P000170002021-07-23 3:03PM EDT17.000.600.500.70-0.10-14.29%1720162.01%
SBLK210820P000180002021-07-23 3:50PM EDT18.000.920.901.10-0.08-8.00%2172561.91%
SBLK210820P000190002021-07-23 12:34PM EDT19.001.751.451.65-0.15-7.89%133262.89%
SBLK210820P000200002021-07-21 10:28AM EDT20.002.472.102.300.00-11,99962.99%
SBLK210820P000210002021-07-22 10:55AM EDT21.003.252.853.100.00-8831664.65%
SBLK210820P000220002021-07-20 1:58PM EDT22.004.803.604.000.00-167665.04%
SBLK210820P000230002021-07-13 3:49PM EDT23.005.104.504.900.00-125066.99%
SBLK210820P000240002021-06-28 9:40AM EDT24.002.805.506.100.00-41484.18%
SBLK210820P000250002021-07-13 11:02AM EDT25.005.906.406.800.00-23272.66%
SBLK210820P000260002021-07-19 12:12AM EDT26.008.007.407.800.00--179.69%
SBLK210820P000270002021-05-19 3:12PM EDT27.005.955.106.300.00-300.00%
SBLK210820P000290002021-06-24 2:59PM EDT29.005.9910.2010.800.00--176.56%
SBLK210820P000300002021-03-29 12:14AM EDT30.0016.200.000.000.00--00.00%