Costamare Inc. (CMRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240816C00014000 | 2024-07-26 3:36PM EDT | 14.00 | 0.54 | 0.55 | 0.65 | -0.31 | -36.47% | 14 | 26 | 44.53% |
| CMRE240816C00015000 | 2024-07-26 1:04PM EDT | 15.00 | 0.15 | 0.15 | 0.25 | -0.18 | -54.55% | 78 | 126 | 42.77% |
| CMRE240816C00016000 | 2024-07-26 1:36PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 38 | 488 | 51.76% |
| CMRE240816C00017000 | 2024-07-26 11:23AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 923 | 50.78% |
| CMRE240816C00018000 | 2024-07-17 1:49PM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 308 | 107.42% |
| CMRE240816C00019000 | 2024-06-26 2:51PM EDT | 19.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 107 | 516 | 106.64% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240816P00012000 | 2024-07-17 11:06AM EDT | 12.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 63.87% |
| CMRE240816P00013000 | 2024-07-08 11:02AM EDT | 13.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | - | 2 | 45.90% |
| CMRE240816P00014000 | 2024-07-26 9:38AM EDT | 14.00 | 0.58 | 0.00 | 0.60 | +0.13 | +28.89% | 12 | 397 | 48.24% |
| CMRE240816P00015000 | 2024-07-24 10:30AM EDT | 15.00 | 1.25 | 1.00 | 1.30 | +0.50 | +66.67% | 1 | 399 | 55.18% |
| CMRE240816P00016000 | 2024-07-19 3:44PM EDT | 16.00 | 1.85 | 0.00 | 2.45 | 0.00 | - | 7 | 162 | 89.26% |
| CMRE240816P00017000 | 2024-07-03 9:42AM EDT | 17.00 | 1.00 | 2.45 | 3.60 | 0.00 | - | 75 | 130 | 63.67% |
| CMRE240816P00018000 | 2024-06-27 12:15PM EDT | 18.00 | 2.00 | 2.45 | 4.60 | 0.00 | - | - | 0 | 137.89% |
© 2024 Yahoo. All rights reserved.