Australia markets open in 9 hours 23 minutes

Costamare Inc. (CMRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.72+0.21 (+1.82%)
As of 10:34AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE220916C000045002022-04-25 9:46AM EDT4.509.609.709.900.00-11654.30%
CMRE220916C000050002022-02-15 11:12AM EDT5.009.6011.2011.500.00--11,189.06%
CMRE220916C000065002022-05-17 10:32AM EDT6.507.455.305.700.00-1001156.25%
CMRE220916C000070002022-03-22 12:49PM EDT7.009.818.709.200.00--100611.91%
CMRE220916C000075002022-06-13 1:03PM EDT7.504.662.753.300.00-22000.00%
CMRE220916C000080002022-04-14 3:19PM EDT8.007.847.808.00+0.24+3.16%1201509.18%
CMRE220916C000085002022-07-20 3:42PM EDT8.503.203.103.300.00-215068.75%
CMRE220916C000090002022-03-25 1:13PM EDT9.007.856.707.100.00-50150433.79%
CMRE220916C000095002022-08-01 9:34AM EDT9.502.352.252.35-0.05-2.08%3049956.64%
CMRE220916C000100002022-03-25 12:53PM EDT10.004.955.806.200.00-21,022379.49%
CMRE220916C000105002022-08-04 10:24AM EDT10.501.251.351.650.00-517650.20%
CMRE220916C000110002022-04-14 3:51PM EDT11.005.074.805.30-0.93-15.50%25327.54%
CMRE220916C000115002022-08-05 3:59PM EDT11.500.700.750.900.00-2061,14551.27%
CMRE220916C000120002022-04-04 10:12AM EDT12.005.104.104.300.00-3451287.50%
CMRE220916C000125002022-08-05 2:31PM EDT12.500.300.300.450.00-1,1041,83448.73%
CMRE220916C000130002022-04-14 1:14PM EDT13.003.503.203.70-0.12-3.31%100927256.25%
CMRE220916C000135002022-08-05 1:13PM EDT13.500.120.100.250.00-1035651.95%
CMRE220916C000140002022-04-05 3:19PM EDT14.002.902.652.900.00-2075230.18%
CMRE220916C000145002022-08-01 9:30AM EDT14.500.150.050.100.00-41,74450.00%
CMRE220916C000150002022-04-14 9:52AM EDT15.001.972.102.30+0.12+6.49%1201,442209.47%
CMRE220916C000155002022-08-05 3:50PM EDT15.500.050.000.050.00-3026251.95%
CMRE220916C000160002022-04-11 11:38AM EDT16.001.201.601.750.00-3142190.04%
CMRE220916C000165002022-08-02 2:31PM EDT16.500.050.000.050.00-13,41853.52%
CMRE220916C000170002022-04-13 3:40PM EDT17.001.151.101.350.00-79347172.66%
CMRE220916C000175002022-07-19 10:06AM EDT17.500.020.000.050.00-124660.94%
CMRE220916C000180002022-04-07 2:29PM EDT18.000.880.851.000.00-952162.70%
CMRE220916C000185002022-08-02 2:31PM EDT18.500.020.000.250.00-121891.02%
CMRE220916C000190002022-04-13 9:36AM EDT19.000.550.600.850.00-1526157.23%
CMRE220916C000195002022-07-26 2:25PM EDT19.500.050.000.150.00-2011989.06%
CMRE220916C000200002022-04-07 11:29AM EDT20.000.400.400.650.00-585149.02%
CMRE220916C000205002022-06-14 9:49AM EDT20.500.130.000.000.00-13450.00%
CMRE220916C000210002022-04-04 11:19AM EDT21.000.650.300.550.00-514147.46%
CMRE220916C000215002022-05-20 1:13PM EDT21.500.170.002.300.00-10242212.01%
CMRE220916C000220002022-04-06 1:03PM EDT22.000.300.200.400.00-2242140.82%
CMRE220916C000225002022-04-20 9:49AM EDT22.500.300.050.250.00--1123.05%
CMRE220916C000245002022-04-22 1:00PM EDT24.500.150.000.200.00-34124.22%
CMRE220916C000250002022-03-28 9:49AM EDT25.000.380.050.250.00--1137.11%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE220916P000085002022-08-03 10:59AM EDT8.500.060.000.100.00-6761.72%
CMRE220916P000090002022-03-25 2:45PM EDT9.000.140.000.350.00-6473.44%
CMRE220916P000095002022-07-29 10:29AM EDT9.500.180.050.200.00-108655.86%
CMRE220916P000105002022-08-05 1:08PM EDT10.500.340.200.350.00-328156.06%
CMRE220916P000110002022-03-10 2:46PM EDT11.000.500.300.500.00-23454.10%
CMRE220916P000115002022-08-04 11:35AM EDT11.500.800.550.700.00-1123452.54%
CMRE220916P000120002022-03-22 9:50AM EDT12.000.390.350.550.00-2012325.20%
CMRE220916P000125002022-07-28 11:32AM EDT12.501.031.101.300.00-7045053.52%
CMRE220916P000130002022-04-13 3:44PM EDT13.000.770.650.750.00-201970.00%
CMRE220916P000135002022-08-08 9:40AM EDT13.501.901.902.10-0.50-20.83%217657.81%
CMRE220916P000140002022-04-04 10:46AM EDT14.000.850.901.100.00-11500.00%
CMRE220916P000145002022-08-02 9:49AM EDT14.503.002.752.950.00-516858.20%
CMRE220916P000150002022-04-13 3:44PM EDT15.001.541.351.550.00-30630.00%
CMRE220916P000155002022-07-07 2:54PM EDT15.504.783.904.200.00-114580.47%
CMRE220916P000160002022-04-06 11:44AM EDT16.002.021.752.100.00-1230.00%
CMRE220916P000165002022-05-09 2:22PM EDT16.504.403.503.700.00-51360.00%
CMRE220916P000170002022-03-29 9:37AM EDT17.002.202.352.700.00--200.00%
CMRE220916P000175002022-05-11 12:40PM EDT17.504.714.805.100.00-330.00%
CMRE220916P000180002022-04-01 10:24AM EDT18.002.513.003.400.00-330.00%
CMRE220916P000185002022-07-08 1:05PM EDT18.507.906.907.200.00-10110.55%