Australia markets closed

Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.18+0.10 (+0.66%)
At close: 04:00PM EDT
15.19 +0.01 (+0.07%)
Pre-market: 04:09AM 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--0898.44%
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 EDT8.005.500.000.000.00-100.00%
CMRE240621C000090002024-05-10 11:54AM EDT9.004.560.000.000.00-500.00%
CMRE240621C000100002024-05-23 2:59PM EDT10.004.700.000.000.00-1000.00%
CMRE240621C000110002024-05-24 10:20AM EDT11.004.500.000.000.00-500.00%
CMRE240621C000120002024-05-29 10:22AM EDT12.003.400.000.000.00-3000.00%
CMRE240621C000130002024-05-28 3:45PM EDT13.002.220.000.000.00-300.00%
CMRE240621C000140002024-05-29 9:32AM EDT14.001.180.000.000.00-100.00%
CMRE240621C000150002024-05-29 3:43PM EDT15.000.580.000.000.00-12100.00%
CMRE240621C000160002024-05-28 2:12PM EDT16.000.170.000.000.00-2606.25%
CMRE240621C000170002024-05-28 11:51AM EDT17.000.050.000.000.00-1012.50%
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--10204.69%
CMRE240621P000080002024-03-12 9:46AM EDT8.000.050.000.100.00-323,286139.06%
CMRE240621P000090002024-05-01 12:34PM EDT9.000.050.000.000.00-30050.00%
CMRE240621P000100002024-05-10 9:47AM EDT10.000.050.000.000.00-5050.00%
CMRE240621P000110002024-05-09 3:12PM EDT11.000.100.000.000.00-5025.00%
CMRE240621P000120002024-05-22 12:52PM EDT12.000.100.000.000.00-2025.00%
CMRE240621P000130002024-05-22 12:45PM EDT13.000.050.000.000.00-15012.50%
CMRE240621P000140002024-05-24 12:35PM EDT14.000.100.000.000.00-127012.50%
CMRE240621P000150002024-05-29 2:49PM EDT15.000.360.000.000.00-301.56%