Australia markets closed

Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.47+0.04 (+0.26%)
At close: 04:00PM EDT
15.49 +0.02 (+0.13%)
After hours: 05:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE240621C000010002024-04-15 11:37AM EDT1.0010.2011.7014.500.00--0837.50%
CMRE240621C000060002024-04-23 10:16AM EDT6.005.400.000.000.00-500.00%
CMRE240621C000070002023-11-02 10:17AM EDT7.002.472.454.700.00-3060.00%
CMRE240621C000080002024-05-10 11:04AM EDT8.005.506.008.900.00-120604.69%
CMRE240621C000090002024-05-10 11:54AM EDT9.004.566.208.000.00-523369.53%
CMRE240621C000100002024-05-23 2:59PM EDT10.004.700.000.000.00-102050.00%
CMRE240621C000110002024-06-04 1:57PM EDT11.004.600.000.000.00-28550.00%
CMRE240621C000120002024-06-11 10:12AM EDT12.003.390.000.000.00-101,2060.00%
CMRE240621C000130002024-06-12 1:31PM EDT13.002.620.000.000.00-16970.00%
CMRE240621C000140002024-06-05 1:31PM EDT14.002.110.000.000.00-115230.00%
CMRE240621C000150002024-06-11 1:14PM EDT15.000.600.000.000.00-196780.00%
CMRE240621C000160002024-06-12 10:02AM EDT16.000.230.000.000.00-317766.25%
CMRE240621C000170002024-06-06 1:50PM EDT17.000.050.000.000.00-217512.50%
CMRE240621C000180002024-06-12 12:12PM EDT18.000.050.000.000.00-220325.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE240621P000060002023-10-23 9:45AM EDT6.000.150.000.000.00-8314250.00%
CMRE240621P000070002023-11-07 4:33PM EDT7.000.250.100.200.00--10332.81%
CMRE240621P000080002024-03-12 9:46AM EDT8.000.050.000.100.00-323,286228.13%
CMRE240621P000090002024-05-01 12:34PM EDT9.000.050.000.200.00-301,094219.53%
CMRE240621P000100002024-05-10 9:47AM EDT10.000.050.000.750.00-5289262.11%
CMRE240621P000110002024-05-09 3:12PM EDT11.000.100.000.750.00-5402218.75%
CMRE240621P000120002024-05-22 12:52PM EDT12.000.100.000.000.00-269450.00%
CMRE240621P000130002024-05-22 12:45PM EDT13.000.050.000.000.00-1517925.00%
CMRE240621P000140002024-06-03 1:22PM EDT14.000.070.000.000.00-2415812.50%
CMRE240621P000150002024-06-12 3:28PM EDT15.000.100.000.000.00-101916.25%
CMRE240621P000160002024-06-04 9:56AM EDT16.000.350.000.000.00-230.00%