Costamare Inc. (CMRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE230217C00002000 | 2022-12-21 10:34AM EST | 2.00 | 7.10 | 7.90 | 8.20 | 0.00 | - | - | 0 | 443.75% |
| CMRE230217C00004000 | 2022-12-21 10:34AM EST | 4.00 | 5.10 | 6.00 | 6.20 | 0.00 | - | - | 0 | 262.50% |
| CMRE230217C00007000 | 2022-12-29 11:45AM EST | 7.00 | 2.45 | 3.20 | 3.50 | 0.00 | - | 50 | 130 | 160.94% |
| CMRE230217C00008000 | 2023-01-27 10:26AM EST | 8.00 | 2.05 | 1.90 | 2.20 | 0.00 | - | 2 | 115 | 84.38% |
| CMRE230217C00009000 | 2023-01-30 2:28PM EST | 9.00 | 1.12 | 1.00 | 1.25 | 0.00 | - | 46 | 1,922 | 60.16% |
| CMRE230217C00010000 | 2023-01-30 3:41PM EST | 10.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 148 | 2,010 | 43.75% |
| CMRE230217C00011000 | 2023-01-30 12:15PM EST | 11.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 16 | 2,467 | 49.61% |
| CMRE230217C00012000 | 2023-01-24 3:15PM EST | 12.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 39 | 55.08% |
| CMRE230217C00013000 | 2023-01-09 12:01PM EST | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE230217P00007000 | 2023-01-18 9:36AM EST | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 26 | 106.25% |
| CMRE230217P00008000 | 2023-01-30 3:41PM EST | 8.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 424 | 73.44% |
| CMRE230217P00009000 | 2023-01-31 9:30AM EST | 9.00 | 0.08 | 0.00 | 0.00 | -0.01 | -11.11% | 1 | 2,797 | 12.50% |
| CMRE230217P00010000 | 2023-01-30 3:51PM EST | 10.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 2,145 | 1,250 | 56.84% |
| CMRE230217P00011000 | 2023-01-25 12:02PM EST | 11.00 | 1.29 | 0.85 | 1.20 | 0.00 | - | 5 | 117 | 71.29% |
| CMRE230217P00017000 | 2023-01-05 3:08PM EST | 17.00 | 8.10 | 6.80 | 7.20 | 0.00 | - | - | 0 | 151.17% |
© 2023 Yahoo. All rights reserved.
