Costamare Inc. (CMRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240920C00009000 | 2024-06-14 3:51PM EDT | 9.00 | 6.00 | 5.10 | 7.70 | 0.00 | - | 15 | 11 | 721.88% |
| CMRE240920C00010000 | 2024-03-21 11:04AM EDT | 10.00 | 1.83 | 1.15 | 1.60 | 0.00 | - | 4 | 56 | 0.00% |
| CMRE240920C00011000 | 2024-08-01 2:54PM EDT | 11.00 | 3.37 | 2.40 | 4.60 | 0.00 | - | 10 | 63 | 339.06% |
| CMRE240920C00012000 | 2024-09-10 3:17PM EDT | 12.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CMRE240920C00013000 | 2024-09-13 10:59AM EDT | 13.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CMRE240920C00014000 | 2024-09-13 11:25AM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CMRE240920C00015000 | 2024-09-13 12:18PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CMRE240920C00016000 | 2024-09-06 12:23PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CMRE240920C00017000 | 2024-08-20 11:37AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| CMRE240920C00018000 | 2024-08-05 9:45AM EDT | 18.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| CMRE240920C00019000 | 2024-08-02 3:09PM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 269.92% |
| CMRE240920C00020000 | 2024-07-17 2:07PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 407 | 295.31% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240920P00009000 | 2024-05-06 10:54AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 41 | 352.34% |
| CMRE240920P00010000 | 2024-06-03 12:28PM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 0 | 212.50% |
| CMRE240920P00011000 | 2024-07-30 3:12PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 162 | 223.44% |
| CMRE240920P00012000 | 2024-08-22 10:36AM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMRE240920P00013000 | 2024-09-12 1:38PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMRE240920P00014000 | 2024-09-13 9:44AM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMRE240920P00015000 | 2024-09-12 9:30AM EDT | 15.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMRE240920P00016000 | 2024-08-07 10:29AM EDT | 16.00 | 2.23 | 2.10 | 3.30 | 0.00 | - | 5 | 73 | 161.33% |
| CMRE240920P00017000 | 2024-09-12 1:37PM EDT | 17.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMRE240920P00019000 | 2024-07-05 12:44PM EDT | 19.00 | 3.10 | 4.90 | 5.80 | 0.00 | - | 1 | 1 | 275.78% |
| CMRE240920P00021000 | 2024-06-03 11:50AM EDT | 21.00 | 4.70 | 3.80 | 4.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.