CMRE - Costamare Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE230616C00004000 | 2023-04-03 11:27AM EDT | 4.00 | 5.05 | 4.40 | 4.70 | 0.00 | - | - | 0 | 0.00% |
| CMRE230616C00005000 | 2023-04-19 9:36AM EDT | 5.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMRE230616C00006000 | 2023-05-15 10:15AM EDT | 6.00 | 2.25 | 2.60 | 2.95 | 0.00 | - | 1 | 1 | 205.47% |
| CMRE230616C00007000 | 2023-05-15 10:09AM EDT | 7.00 | 1.25 | 1.60 | 2.05 | 0.00 | - | 5 | 20 | 92.19% |
| CMRE230616C00008000 | 2023-06-06 11:16AM EDT | 8.00 | 0.80 | 0.75 | 0.90 | +0.30 | +60.00% | 5 | 545 | 68.75% |
| CMRE230616C00009000 | 2023-06-06 12:39PM EDT | 9.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 43 | 8,574 | 41.02% |
| CMRE230616C00010000 | 2023-05-23 1:41PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4,955 | 52.34% |
| CMRE230616C00011000 | 2023-06-01 1:43PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 2,354 | 80.47% |
| CMRE230616C00012000 | 2023-05-18 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 608 | 104.69% |
| CMRE230616C00013000 | 2023-05-01 1:48PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 888 | 125.00% |
| CMRE230616C00014000 | 2023-01-23 3:47PM EDT | 14.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 996 | 269.92% |
| CMRE230616C00015000 | 2023-01-23 11:19AM EDT | 15.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 11 | 433 | 227.34% |
| CMRE230616C00016000 | 2022-12-30 1:10PM EDT | 16.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 212.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE230616P00007000 | 2023-05-24 2:30PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 146 | 99.61% |
| CMRE230616P00008000 | 2023-06-06 10:14AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 22 | 1,253 | 51.95% |
| CMRE230616P00009000 | 2023-06-06 3:51PM EDT | 9.00 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 22 | 898 | 48.05% |
| CMRE230616P00010000 | 2023-06-06 1:28PM EDT | 10.00 | 1.25 | 1.15 | 1.40 | -0.75 | -37.50% | 10 | 72 | 67.97% |
| CMRE230616P00011000 | 2023-05-09 1:05PM EDT | 11.00 | 2.54 | 1.75 | 2.60 | 0.00 | - | 1 | 2 | 182.03% |
| CMRE230616P00012000 | 2022-12-01 11:30AM EDT | 12.00 | 2.80 | 2.95 | 3.20 | 0.00 | - | - | 10 | 0.00% |
| CMRE230616P00016000 | 2023-01-26 2:57PM EDT | 16.00 | 6.21 | 5.40 | 5.80 | 0.00 | - | - | 0 | 0.00% |
| CMRE230616P00017000 | 2023-04-25 2:53PM EDT | 17.00 | 8.00 | 8.10 | 9.00 | 0.00 | - | 1 | 0 | 324.61% |
© 2023 Yahoo. All rights reserved.