NYSE - Delayed Quote • USD
Genco Shipping & Trading Limited (GNK)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNK240517C00007500 | 1/23/2024 5:43 PM | 7.5 | 9.48 | 9.50 | 13.80 | 0.00 | 0.00% | 1 | 0 | 333.98% |
| GNK240517C00010000 | 3/4/2024 6:01 PM | 10 | 10.20 | 9.60 | 13.00 | 0.00 | 0.00% | 20 | 0 | 251.56% |
| GNK240517C00012500 | 3/12/2024 4:35 PM | 12.5 | 8.50 | 7.60 | 10.80 | 0.00 | 0.00% | 2 | 18 | 223.24% |
| GNK240517C00015000 | 4/15/2024 4:59 PM | 15 | 6.20 | 4.40 | 6.60 | 0.00 | 0.00% | 1 | 544 | 158.20% |
| GNK240517C00017500 | 4/18/2024 7:17 PM | 17.5 | 3.10 | 2.70 | 3.20 | 0.25 | 8.77% | 2 | 1,132 | 49.02% |
| GNK240517C00020000 | 4/19/2024 5:29 PM | 20 | 1.05 | 1.05 | 1.20 | 0.10 | 10.53% | 2 | 756 | 40.14% |
| GNK240517C00022500 | 4/19/2024 6:20 PM | 22.5 | 0.20 | 0.15 | 0.30 | -0.01 | -4.76% | 2 | 6,291 | 41.31% |
| GNK240517C00025000 | 4/11/2024 7:15 PM | 25 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 123 | 71.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNK240517P00007500 | 9/26/2023 7:23 PM | 7.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 291 | 193.75% |
| GNK240517P00010000 | 12/18/2023 5:02 PM | 10 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 19 | 183.20% |
| GNK240517P00012500 | 2/2/2024 3:44 PM | 12.5 | 0.21 | 0.05 | 0.75 | 0.00 | 0.00% | 6 | 736 | 153.32% |
| GNK240517P00015000 | 4/12/2024 6:18 PM | 15 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 727 | 106.45% |
| GNK240517P00017500 | 4/16/2024 5:54 PM | 17.5 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 1 | 301 | 53.71% |
| GNK240517P00020000 | 4/18/2024 6:34 PM | 20 | 0.78 | 0.60 | 0.80 | -0.17 | -17.89% | 4 | 504 | 46.97% |
| GNK240517P00022500 | 4/15/2024 7:45 PM | 22.5 | 2.30 | 0.75 | 5.00 | 0.00 | 0.00% | 2 | 100 | 72.85% |
| GNK240517P00025000 | 3/8/2024 4:59 PM | 25 | 4.87 | 2.20 | 7.00 | 0.00 | 0.00% | 3 | 41 | 53.91% |
Related Tickers
SBLK Star Bulk Carriers Corp.
23.03
-1.96%
GOGL Golden Ocean Group Limited
12.97
-0.54%
DSX Diana Shipping Inc.
2.9000
+0.35%
NMM Navios Maritime Partners L.P.
41.33
-0.14%
ESEA Euroseas Ltd.
33.11
+0.95%
SB Safe Bulkers, Inc.
4.8100
+0.84%
DAC Danaos Corporation
72.96
+1.39%
GRIN Grindrod Shipping Holdings Ltd.
13.57
-1.88%
CMRE Costamare Inc.
10.93
+2.34%
GASS StealthGas Inc.
5.89
+1.55%