NYSE - Delayed Quote • USD
Genco Shipping & Trading Limited (GNK)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:50 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 | 221.09% |
| GNK240517C00010000 | 3/4/2024 6:01 PM | 10 | 10.20 | 9.60 | 13.00 | 0.00 | 0.00% | 20 | 0 | 164.06% |
| GNK240517C00012500 | 3/12/2024 4:35 PM | 12.5 | 8.50 | 7.60 | 10.80 | 0.00 | 0.00% | 2 | 18 | 189.06% |
| GNK240517C00015000 | 4/15/2024 4:59 PM | 15 | 6.20 | 4.50 | 6.50 | 0.00 | 0.00% | 1 | 544 | 115.82% |
| GNK240517C00017500 | 4/25/2024 2:52 PM | 17.5 | 3.75 | 3.40 | 4.00 | -0.05 | -1.32% | 8 | 1,118 | 75.20% |
| GNK240517C00020000 | 4/25/2024 7:44 PM | 20 | 1.58 | 0.50 | 1.65 | -0.12 | -7.06% | 1 | 757 | 44.82% |
| GNK240517C00022500 | 4/25/2024 4:45 PM | 22.5 | 0.38 | 0.35 | 0.40 | -0.02 | -5.00% | 77 | 6,166 | 41.80% |
| GNK240517C00025000 | 4/22/2024 3:53 PM | 25 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 23 | 146 | 71.00% |
| 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 | 223.44% |
| GNK240517P00010000 | 12/18/2023 5:02 PM | 10 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 19 | 212.89% |
| GNK240517P00012500 | 2/2/2024 3:44 PM | 12.5 | 0.21 | 0.05 | 0.75 | 0.00 | 0.00% | 6 | 736 | 180.08% |
| GNK240517P00015000 | 4/12/2024 6:18 PM | 15 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 727 | 78.91% |
| GNK240517P00017500 | 4/25/2024 4:49 PM | 17.5 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 10 | 300 | 52.73% |
| GNK240517P00020000 | 4/25/2024 2:09 PM | 20 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 75 | 523 | 46.58% |
| GNK240517P00022500 | 4/25/2024 4:57 PM | 22.5 | 1.60 | 0.55 | 2.15 | -0.70 | -30.43% | 18 | 100 | 66.70% |
| GNK240517P00025000 | 3/8/2024 4:59 PM | 25 | 4.87 | 2.20 | 7.00 | 0.00 | 0.00% | 3 | 41 | 98.73% |
Related Tickers
GOGL Golden Ocean Group Limited
13.82
+1.69%
SBLK Star Bulk Carriers Corp.
24.42
+1.88%
DAC Danaos Corporation
73.98
+0.09%
DSX Diana Shipping Inc.
2.9200
+1.04%
SB Safe Bulkers, Inc.
5.04
+2.23%
NMM Navios Maritime Partners L.P.
43.95
+0.23%
CMRE Costamare Inc.
11.52
+1.41%
ASC Ardmore Shipping Corporation
16.62
+1.53%
ESEA Euroseas Ltd.
33.97
+2.85%
HSHP Himalaya Shipping Ltd.
7.73
+0.91%