Costamare Inc. (CMRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE221021C00009000 | 2022-09-23 3:56PM EDT | 9.00 | 0.60 | 0.50 | 0.70 | -0.20 | -25.00% | 1 | 105 | 63.28% |
| CMRE221021C00010000 | 2022-09-26 12:42PM EDT | 10.00 | 0.25 | 0.15 | 0.25 | -0.04 | -13.79% | 6 | 311 | 56.25% |
| CMRE221021C00011000 | 2022-09-26 9:39AM EDT | 11.00 | 0.14 | 0.05 | 0.20 | +0.03 | +27.27% | 6 | 601 | 68.75% |
| CMRE221021C00012000 | 2022-09-23 1:07PM EDT | 12.00 | 0.06 | 0.05 | 0.00 | 0.00 | - | 3 | 457 | 60.94% |
| CMRE221021C00013000 | 2022-09-26 10:10AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 1 | 301 | 25.00% |
| CMRE221021C00015000 | 2022-08-26 2:28PM EDT | 15.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 107.81% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE221021P00009000 | 2022-09-26 9:44AM EDT | 9.00 | 0.55 | 0.40 | 0.70 | +0.10 | +22.22% | 20 | 70 | 56.84% |
| CMRE221021P00010000 | 2022-09-26 9:43AM EDT | 10.00 | 1.19 | 1.15 | 1.35 | +0.09 | +8.18% | 5 | 279 | 61.33% |
| CMRE221021P00011000 | 2022-09-23 11:44AM EDT | 11.00 | 1.88 | 2.05 | 2.30 | 0.00 | - | 31 | 863 | 75.39% |
| CMRE221021P00012000 | 2022-09-15 10:21AM EDT | 12.00 | 1.55 | 2.90 | 3.30 | 0.00 | - | 10 | 394 | 79.69% |
| CMRE221021P00013000 | 2022-08-19 3:29PM EDT | 13.00 | 1.80 | 2.60 | 3.00 | 0.00 | - | 60 | 98 | 0.00% |
| CMRE221021P00014000 | 2022-08-19 3:58PM EDT | 14.00 | 2.70 | 3.50 | 4.00 | 0.00 | - | 200 | 200 | 0.00% |
| CMRE221021P00015000 | 2022-09-15 3:11PM EDT | 15.00 | 4.42 | 5.80 | 6.30 | 0.00 | - | 4 | 9 | 103.13% |
© 2022 Yahoo. All rights reserved.
