Costamare Inc. (CMRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE220715C00009000 | 2022-06-27 12:42PM EDT | 9.00 | 3.50 | 2.80 | 3.20 | 0.00 | - | - | 2 | 123.44% |
| CMRE220715C00010000 | 2022-06-27 12:42PM EDT | 10.00 | 2.55 | 1.85 | 2.20 | 0.00 | - | - | 2 | 89.45% |
| CMRE220715C00011000 | 2022-06-28 2:43PM EDT | 11.00 | 1.42 | 1.05 | 1.25 | 0.00 | - | 590 | 519 | 62.89% |
| CMRE220715C00012000 | 2022-06-28 10:04AM EDT | 12.00 | 0.86 | 0.40 | 0.55 | 0.00 | - | 4 | 242 | 52.93% |
| CMRE220715C00013000 | 2022-06-29 11:16AM EDT | 13.00 | 0.12 | 0.10 | 0.20 | -0.13 | -52.00% | 42 | 1,844 | 52.34% |
| CMRE220715C00014000 | 2022-06-27 10:03AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 309 | 50.39% |
| CMRE220715C00015000 | 2022-06-27 11:07AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 229 | 57.81% |
| CMRE220715C00016000 | 2022-06-27 12:25PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 297 | 25.00% |
| CMRE220715C00017000 | 2022-06-28 3:06PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| CMRE220715C00018000 | 2022-06-16 10:33AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMRE220715C00019000 | 2022-06-22 9:30AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE220715P00008000 | 2022-06-02 11:03AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 89 | 100.00% |
| CMRE220715P00010000 | 2022-06-27 9:30AM EDT | 10.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 42 | 66.41% |
| CMRE220715P00011000 | 2022-06-29 10:05AM EDT | 11.00 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 2 | 368 | 53.91% |
| CMRE220715P00012000 | 2022-06-29 11:55AM EDT | 12.00 | 0.50 | 0.40 | 0.55 | +0.20 | +66.67% | 1 | 432 | 53.52% |
| CMRE220715P00013000 | 2022-06-29 10:24AM EDT | 13.00 | 1.20 | 1.10 | 1.25 | +0.30 | +33.33% | 2 | 547 | 50.00% |
| CMRE220715P00014000 | 2022-06-28 2:04PM EDT | 14.00 | 1.62 | 1.85 | 2.25 | 0.00 | - | 10 | 462 | 51.56% |
| CMRE220715P00015000 | 2022-06-27 1:39PM EDT | 15.00 | 2.52 | 2.85 | 3.30 | 0.00 | - | 2 | 59 | 74.22% |
| CMRE220715P00019000 | 2022-05-25 11:30AM EDT | 19.00 | 4.91 | 5.90 | 8.40 | 0.00 | - | - | 0 | 146.48% |
© 2022 Yahoo. All rights reserved.
