Costamare Inc. (CMRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE220121C00008000 | 2021-11-19 11:08AM EST | 8.00 | 4.35 | 3.70 | 5.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMRE220121C00011000 | 2022-01-18 2:08PM EST | 11.00 | 1.90 | 2.00 | 2.80 | 0.00 | - | 100 | 27 | 204.69% |
| CMRE220121C00012000 | 2022-01-18 2:08PM EST | 12.00 | 1.40 | 1.15 | 1.85 | 0.00 | - | 212 | 25 | 163.28% |
| CMRE220121C00013000 | 2022-01-18 3:52PM EST | 13.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 84 | 565 | 59.77% |
| CMRE220121C00014000 | 2022-01-18 9:50AM EST | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 258 | 58.59% |
| CMRE220121C00015000 | 2022-01-04 9:32AM EST | 15.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 25 | 41 | 209.38% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE220121P00010000 | 2021-12-20 10:55AM EST | 10.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 170.31% |
| CMRE220121P00011000 | 2022-01-14 12:04PM EST | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 101 | 120.31% |
| CMRE220121P00012000 | 2022-01-14 10:27AM EST | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 126 | 71.88% |
| CMRE220121P00013000 | 2022-01-19 11:46AM EST | 13.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 5 | 187 | 50.78% |
| CMRE220121P00014000 | 2022-01-11 10:56AM EST | 14.00 | 0.90 | 0.50 | 1.35 | 0.00 | - | 1 | 13 | 84.38% |
| CMRE220121P00015000 | 2022-01-12 9:30AM EST | 15.00 | 2.17 | 1.70 | 2.20 | 0.00 | - | 2 | 12 | 143.75% |
© 2022 Yahoo. All rights reserved.
