13.69
-0.52
(-3.66%)
As of 12:30:36 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK250417C00010000 | 4/14/2025 10:57 AM | 10 | 4.30 | 3.50 | 4.00 | 0.00 | 0.00% | 2 | 8 | 221.88% |
| SBLK250417C00011000 | 4/4/2025 11:02 AM | 11 | 2.20 | 2.45 | 2.85 | 0.00 | 0.00% | 52 | 44 | 216.41% |
| SBLK250417C00012000 | 4/11/2025 9:33 AM | 12 | 1.60 | 1.55 | 1.95 | 0.00 | 0.00% | 13 | 15 | 112.50% |
| SBLK250417C00013000 | 4/15/2025 10:38 AM | 13 | 0.71 | 0.65 | 1.00 | -0.56 | -44.09% | 3 | 116 | 79.69% |
| SBLK250417C00014000 | 4/15/2025 10:02 AM | 14 | 0.18 | 0.10 | 0.15 | -0.27 | -60.00% | 1 | 632 | 50.00% |
| SBLK250417C00015000 | 4/14/2025 3:56 PM | 15 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 212 | 79.69% |
| SBLK250417C00016000 | 4/14/2025 12:34 PM | 16 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 1,577 | 129.69% |
| SBLK250417C00017000 | 4/10/2025 3:29 PM | 17 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 19 | 1,798 | 176.56% |
| SBLK250417C00018000 | 4/11/2025 9:59 AM | 18 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 911 | 159.38% |
| SBLK250417C00019000 | 4/8/2025 3:54 PM | 19 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 697 | 184.38% |
| SBLK250417C00020000 | 4/11/2025 9:30 AM | 20 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 9 | 232.81% |
| SBLK250417C00021000 | 3/12/2025 3:19 PM | 21 | 0.03 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 493.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK250417P00009000 | 4/4/2025 3:38 PM | 9 | 0.02 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 2 | 426.56% |
| SBLK250417P00010000 | 4/11/2025 10:58 AM | 10 | 0.03 | - | 0.60 | 0.00 | 0.00% | - | 51 | 450.78% |
| SBLK250417P00011000 | 4/10/2025 1:39 PM | 11 | 0.14 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 36 | 268.75% |
| SBLK250417P00012000 | 4/11/2025 12:50 PM | 12 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 105 | 268 | 173.05% |
| SBLK250417P00013000 | 4/14/2025 12:42 PM | 13 | 0.10 | 0.05 | 0.15 | 0.05 | 100.00% | 1 | 523 | 70.31% |
| SBLK250417P00014000 | 4/15/2025 11:29 AM | 14 | 0.45 | 0.40 | 0.50 | 0.25 | 125.00% | 118 | 1,257 | 53.13% |
| SBLK250417P00015000 | 4/15/2025 10:13 AM | 15 | 1.35 | 1.25 | 1.50 | 0.50 | 58.82% | 11 | 362 | 85.16% |
| SBLK250417P00016000 | 4/15/2025 11:37 AM | 16 | 2.35 | 2.00 | 2.40 | 0.58 | 32.77% | 1 | 418 | 135.94% |
| SBLK250417P00017000 | 4/14/2025 12:08 PM | 17 | 2.80 | 2.40 | 3.50 | 0.00 | 0.00% | 1 | 13 | 211.72% |
| SBLK250417P00018000 | 3/26/2025 9:59 AM | 18 | 2.07 | 3.40 | 4.50 | 0.00 | 0.00% | 1 | 9 | 247.66% |
| SBLK250417P00019000 | 3/17/2025 2:17 PM | 19 | 2.40 | 5.30 | 5.50 | 0.00 | 0.00% | - | 0 | 234.38% |
| SBLK250417P00022000 | 4/14/2025 1:36 PM | 22 | 8.28 | 8.10 | 9.30 | 0.00 | 0.00% | 1 | 1 | 439.45% |
Related Tickers
GOGL Golden Ocean Group Limited
7.12
-2.40%
GNK Genco Shipping & Trading Limited
12.51
-2.19%
ZIM ZIM Integrated Shipping Services Ltd.
13.71
-3.62%
DAC Danaos Corporation
76.59
-0.90%
GSL Global Ship Lease, Inc.
20.38
+0.25%
SB Safe Bulkers, Inc.
3.3550
-3.04%
NMM Navios Maritime Partners L.P.
33.26
-0.03%
HAFN Hafnia Limited
4.1700
-0.48%
DSX Diana Shipping Inc.
1.4300
-0.69%
ASC Ardmore Shipping Corporation
8.81
-1.24%