Australia markets close in 45 minutes

Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.45-0.30 (-2.55%)
At close: 04:00PM EDT
12.00 +0.55 (+4.80%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE220819C000070002022-08-17 9:49AM EDT7.004.20--+4.20---0.00%
CMRE220819C000080002022-07-18 3:44PM EDT8.003.323.303.600.00-2050.00%
CMRE220819C000090002022-07-27 3:15PM EDT9.002.850.000.000.00-100.00%
CMRE220819C000100002022-08-04 10:24AM EDT10.001.450.000.000.00-500.00%
CMRE220819C000110002022-08-17 12:19PM EDT11.000.440.000.000.00-200.00%
CMRE220819C000120002022-08-16 3:59PM EDT12.000.080.000.000.00-15025.00%
CMRE220819C000130002022-08-17 9:30AM EDT13.000.010.000.000.00-5050.00%
CMRE220819C000140002022-08-03 2:20PM EDT14.000.010.000.000.00-4050.00%
CMRE220819C000150002022-08-04 10:31AM EDT15.000.040.000.000.00-3050.00%
CMRE220819C000160002022-06-21 1:02PM EDT16.000.100.000.050.00--3234.38%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE220819P000080002022-07-29 10:21AM EDT8.000.050.000.000.00-10050.00%
CMRE220819P000090002022-07-21 10:03AM EDT9.000.150.000.000.00-1050.00%
CMRE220819P000100002022-08-16 1:58PM EDT10.000.030.000.000.00-20050.00%
CMRE220819P000110002022-08-15 9:46AM EDT11.000.130.000.000.00-2012.50%
CMRE220819P000120002022-08-17 1:31PM EDT12.000.600.000.000.00-200.00%
CMRE220819P000130002022-07-28 12:09PM EDT13.001.290.000.000.00-300.00%
CMRE220819P000140002022-08-05 12:37PM EDT14.002.700.000.000.00-1300.00%
CMRE220819P000190002022-06-24 10:19AM EDT19.007.107.608.000.00-11510521.88%