Australia markets closed

Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.48+0.31 (+2.04%)
At close: 04:00PM EDT
15.51 +0.03 (+0.19%)
Pre-market: 08:41AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE241220C000100002024-05-30 12:03PM EDT10.005.700.000.000.00-550.00%
CMRE241220C000110002024-05-20 12:49PM EDT11.004.304.205.200.00-1762.35%
CMRE241220C000120002024-05-21 11:15AM EDT12.003.110.000.000.00-8580.00%
CMRE241220C000130002024-06-04 1:58PM EDT13.003.100.000.000.00-2810.00%
CMRE241220C000140002024-06-12 11:12AM EDT14.002.700.000.000.00-11520.00%
CMRE241220C000150002024-06-05 9:30AM EDT15.002.060.000.000.00-101520.00%
CMRE241220C000160002024-06-17 3:50PM EDT16.001.180.000.000.00-41201.56%
CMRE241220C000170002024-06-05 3:02PM EDT17.001.350.000.000.00-103813.13%
CMRE241220C000180002024-06-06 1:47PM EDT18.000.770.000.000.00-53226.25%
CMRE241220C000190002024-06-03 10:44AM EDT19.000.630.000.000.00-151356.25%
CMRE241220C000200002024-06-17 10:56AM EDT20.000.450.000.000.00-119212.50%
CMRE241220C000210002024-06-03 10:44AM EDT21.000.500.000.000.00-505012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE241220P000110002024-05-09 10:29AM EDT11.000.490.000.400.00-505049.51%
CMRE241220P000120002024-05-10 11:57AM EDT12.000.750.000.650.00-4449.51%
CMRE241220P000130002024-05-16 10:24AM EDT13.000.850.500.800.00-438144.19%
CMRE241220P000140002024-06-04 2:53PM EDT14.000.730.000.000.00-25253.13%
CMRE241220P000150002024-06-03 2:03PM EDT15.000.900.000.000.00-20281.56%
CMRE241220P000160002024-06-06 11:54AM EDT16.001.550.000.000.00--10.00%