NYSE - Nasdaq Real Time Price • USD
Genco Shipping & Trading Limited (GNK)
As of 10:16 AM EDT. Market Open.
| 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 | 0.00% |
| GNK240517C00010000 | 3/4/2024 6:01 PM | 10 | 10.20 | 9.60 | 13.00 | 0.00 | 0.00% | 20 | 0 | 401.95% |
| GNK240517C00012500 | 3/12/2024 4:35 PM | 12.5 | 8.50 | 7.60 | 10.80 | 0.00 | 0.00% | 2 | 18 | 342.38% |
| GNK240517C00015000 | 5/1/2024 6:08 PM | 15 | 6.55 | 6.50 | 9.00 | 0.00 | 0.00% | 20 | 544 | 211.91% |
| GNK240517C00017500 | 4/30/2024 2:50 PM | 17.5 | 4.00 | 3.40 | 5.00 | 0.00 | 0.00% | 2 | 896 | 130.47% |
| GNK240517C00020000 | 5/1/2024 6:45 PM | 20 | 1.93 | 1.95 | 2.20 | 0.00 | 0.00% | 9 | 758 | 56.64% |
| GNK240517C00022500 | 5/1/2024 4:53 PM | 22.5 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 4 | 6,166 | 41.60% |
| GNK240517C00025000 | 4/22/2024 3:53 PM | 25 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 23 | 146 | 53.52% |
| 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 | 267.19% |
| GNK240517P00010000 | 12/18/2023 5:02 PM | 10 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 19 | 256.64% |
| GNK240517P00012500 | 2/2/2024 3:44 PM | 12.5 | 0.21 | 0.05 | 0.75 | 0.00 | 0.00% | 6 | 736 | 218.95% |
| GNK240517P00015000 | 4/12/2024 6:18 PM | 15 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 727 | 158.01% |
| GNK240517P00017500 | 4/26/2024 4:37 PM | 17.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 298 | 25.00% |
| GNK240517P00020000 | 5/1/2024 2:52 PM | 20 | 0.30 | 0.20 | 0.60 | 0.00 | 0.00% | 1 | 686 | 62.50% |
| GNK240517P00022500 | 4/30/2024 7:54 PM | 22.5 | 1.70 | 1.15 | 1.75 | 0.00 | 0.00% | 1 | 107 | 60.06% |
| GNK240517P00025000 | 3/8/2024 4:59 PM | 25 | 4.87 | 2.20 | 7.00 | 0.00 | 0.00% | 3 | 41 | 141.89% |
Related Tickers
SBLK Star Bulk Carriers Corp.
24.55
-0.02%
GOGL Golden Ocean Group Limited
14.47
+2.37%
SB Safe Bulkers, Inc.
5.08
+0.50%
DAC Danaos Corporation
76.60
+0.29%
DSX Diana Shipping Inc.
2.9750
+1.19%
NMM Navios Maritime Partners L.P.
43.39
+1.93%
MATX Matson, Inc.
107.38
+1.80%
HSHP Himalaya Shipping Ltd.
8.27
+1.22%
SFL SFL Corporation Ltd.
13.43
+1.28%
CMRE Costamare Inc.
12.27
-0.08%