Costamare Inc. (CMRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE220916C00004500 | 2022-04-25 9:46AM EDT | 4.50 | 9.60 | 9.70 | 9.90 | 0.00 | - | 1 | 1 | 654.30% |
| CMRE220916C00005000 | 2022-02-15 11:12AM EDT | 5.00 | 9.60 | 11.20 | 11.50 | 0.00 | - | - | 1 | 1,189.06% |
| CMRE220916C00006500 | 2022-05-17 10:32AM EDT | 6.50 | 7.45 | 5.30 | 5.70 | 0.00 | - | 100 | 1 | 156.25% |
| CMRE220916C00007000 | 2022-03-22 12:49PM EDT | 7.00 | 9.81 | 8.70 | 9.20 | 0.00 | - | - | 100 | 611.91% |
| CMRE220916C00007500 | 2022-06-13 1:03PM EDT | 7.50 | 4.66 | 2.75 | 3.30 | 0.00 | - | 2 | 200 | 0.00% |
| CMRE220916C00008000 | 2022-04-14 3:19PM EDT | 8.00 | 7.84 | 7.80 | 8.00 | +0.24 | +3.16% | 1 | 201 | 509.18% |
| CMRE220916C00008500 | 2022-07-20 3:42PM EDT | 8.50 | 3.20 | 3.10 | 3.30 | 0.00 | - | 2 | 150 | 68.75% |
| CMRE220916C00009000 | 2022-03-25 1:13PM EDT | 9.00 | 7.85 | 6.70 | 7.10 | 0.00 | - | 50 | 150 | 433.79% |
| CMRE220916C00009500 | 2022-08-01 9:34AM EDT | 9.50 | 2.35 | 2.25 | 2.35 | -0.05 | -2.08% | 30 | 499 | 56.64% |
| CMRE220916C00010000 | 2022-03-25 12:53PM EDT | 10.00 | 4.95 | 5.80 | 6.20 | 0.00 | - | 2 | 1,022 | 379.49% |
| CMRE220916C00010500 | 2022-08-04 10:24AM EDT | 10.50 | 1.25 | 1.35 | 1.65 | 0.00 | - | 5 | 176 | 50.20% |
| CMRE220916C00011000 | 2022-04-14 3:51PM EDT | 11.00 | 5.07 | 4.80 | 5.30 | -0.93 | -15.50% | 2 | 5 | 327.54% |
| CMRE220916C00011500 | 2022-08-05 3:59PM EDT | 11.50 | 0.70 | 0.75 | 0.90 | 0.00 | - | 206 | 1,145 | 51.27% |
| CMRE220916C00012000 | 2022-04-04 10:12AM EDT | 12.00 | 5.10 | 4.10 | 4.30 | 0.00 | - | 3 | 451 | 287.50% |
| CMRE220916C00012500 | 2022-08-05 2:31PM EDT | 12.50 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1,104 | 1,834 | 48.73% |
| CMRE220916C00013000 | 2022-04-14 1:14PM EDT | 13.00 | 3.50 | 3.20 | 3.70 | -0.12 | -3.31% | 100 | 927 | 256.25% |
| CMRE220916C00013500 | 2022-08-05 1:13PM EDT | 13.50 | 0.12 | 0.10 | 0.25 | 0.00 | - | 10 | 356 | 51.95% |
| CMRE220916C00014000 | 2022-04-05 3:19PM EDT | 14.00 | 2.90 | 2.65 | 2.90 | 0.00 | - | 20 | 75 | 230.18% |
| CMRE220916C00014500 | 2022-08-01 9:30AM EDT | 14.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 4 | 1,744 | 50.00% |
| CMRE220916C00015000 | 2022-04-14 9:52AM EDT | 15.00 | 1.97 | 2.10 | 2.30 | +0.12 | +6.49% | 120 | 1,442 | 209.47% |
| CMRE220916C00015500 | 2022-08-05 3:50PM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 262 | 51.95% |
| CMRE220916C00016000 | 2022-04-11 11:38AM EDT | 16.00 | 1.20 | 1.60 | 1.75 | 0.00 | - | 3 | 142 | 190.04% |
| CMRE220916C00016500 | 2022-08-02 2:31PM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,418 | 53.52% |
| CMRE220916C00017000 | 2022-04-13 3:40PM EDT | 17.00 | 1.15 | 1.10 | 1.35 | 0.00 | - | 79 | 347 | 172.66% |
| CMRE220916C00017500 | 2022-07-19 10:06AM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 246 | 60.94% |
| CMRE220916C00018000 | 2022-04-07 2:29PM EDT | 18.00 | 0.88 | 0.85 | 1.00 | 0.00 | - | 9 | 52 | 162.70% |
| CMRE220916C00018500 | 2022-08-02 2:31PM EDT | 18.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 218 | 91.02% |
| CMRE220916C00019000 | 2022-04-13 9:36AM EDT | 19.00 | 0.55 | 0.60 | 0.85 | 0.00 | - | 15 | 26 | 157.23% |
| CMRE220916C00019500 | 2022-07-26 2:25PM EDT | 19.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 119 | 89.06% |
| CMRE220916C00020000 | 2022-04-07 11:29AM EDT | 20.00 | 0.40 | 0.40 | 0.65 | 0.00 | - | 5 | 85 | 149.02% |
| CMRE220916C00020500 | 2022-06-14 9:49AM EDT | 20.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| CMRE220916C00021000 | 2022-04-04 11:19AM EDT | 21.00 | 0.65 | 0.30 | 0.55 | 0.00 | - | 5 | 14 | 147.46% |
| CMRE220916C00021500 | 2022-05-20 1:13PM EDT | 21.50 | 0.17 | 0.00 | 2.30 | 0.00 | - | 10 | 242 | 212.01% |
| CMRE220916C00022000 | 2022-04-06 1:03PM EDT | 22.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 2 | 242 | 140.82% |
| CMRE220916C00022500 | 2022-04-20 9:49AM EDT | 22.50 | 0.30 | 0.05 | 0.25 | 0.00 | - | - | 1 | 123.05% |
| CMRE220916C00024500 | 2022-04-22 1:00PM EDT | 24.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 124.22% |
| CMRE220916C00025000 | 2022-03-28 9:49AM EDT | 25.00 | 0.38 | 0.05 | 0.25 | 0.00 | - | - | 1 | 137.11% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE220916P00008500 | 2022-08-03 10:59AM EDT | 8.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 61.72% |
| CMRE220916P00009000 | 2022-03-25 2:45PM EDT | 9.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 6 | 4 | 73.44% |
| CMRE220916P00009500 | 2022-07-29 10:29AM EDT | 9.50 | 0.18 | 0.05 | 0.20 | 0.00 | - | 10 | 86 | 55.86% |
| CMRE220916P00010500 | 2022-08-05 1:08PM EDT | 10.50 | 0.34 | 0.20 | 0.35 | 0.00 | - | 3 | 281 | 56.06% |
| CMRE220916P00011000 | 2022-03-10 2:46PM EDT | 11.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 2 | 34 | 54.10% |
| CMRE220916P00011500 | 2022-08-04 11:35AM EDT | 11.50 | 0.80 | 0.55 | 0.70 | 0.00 | - | 11 | 234 | 52.54% |
| CMRE220916P00012000 | 2022-03-22 9:50AM EDT | 12.00 | 0.39 | 0.35 | 0.55 | 0.00 | - | 20 | 123 | 25.20% |
| CMRE220916P00012500 | 2022-07-28 11:32AM EDT | 12.50 | 1.03 | 1.10 | 1.30 | 0.00 | - | 70 | 450 | 53.52% |
| CMRE220916P00013000 | 2022-04-13 3:44PM EDT | 13.00 | 0.77 | 0.65 | 0.75 | 0.00 | - | 20 | 197 | 0.00% |
| CMRE220916P00013500 | 2022-08-08 9:40AM EDT | 13.50 | 1.90 | 1.90 | 2.10 | -0.50 | -20.83% | 2 | 176 | 57.81% |
| CMRE220916P00014000 | 2022-04-04 10:46AM EDT | 14.00 | 0.85 | 0.90 | 1.10 | 0.00 | - | 1 | 150 | 0.00% |
| CMRE220916P00014500 | 2022-08-02 9:49AM EDT | 14.50 | 3.00 | 2.75 | 2.95 | 0.00 | - | 5 | 168 | 58.20% |
| CMRE220916P00015000 | 2022-04-13 3:44PM EDT | 15.00 | 1.54 | 1.35 | 1.55 | 0.00 | - | 30 | 63 | 0.00% |
| CMRE220916P00015500 | 2022-07-07 2:54PM EDT | 15.50 | 4.78 | 3.90 | 4.20 | 0.00 | - | 1 | 145 | 80.47% |
| CMRE220916P00016000 | 2022-04-06 11:44AM EDT | 16.00 | 2.02 | 1.75 | 2.10 | 0.00 | - | 1 | 23 | 0.00% |
| CMRE220916P00016500 | 2022-05-09 2:22PM EDT | 16.50 | 4.40 | 3.50 | 3.70 | 0.00 | - | 5 | 136 | 0.00% |
| CMRE220916P00017000 | 2022-03-29 9:37AM EDT | 17.00 | 2.20 | 2.35 | 2.70 | 0.00 | - | - | 20 | 0.00% |
| CMRE220916P00017500 | 2022-05-11 12:40PM EDT | 17.50 | 4.71 | 4.80 | 5.10 | 0.00 | - | 3 | 3 | 0.00% |
| CMRE220916P00018000 | 2022-04-01 10:24AM EDT | 18.00 | 2.51 | 3.00 | 3.40 | 0.00 | - | 3 | 3 | 0.00% |
| CMRE220916P00018500 | 2022-07-08 1:05PM EDT | 18.50 | 7.90 | 6.90 | 7.20 | 0.00 | - | 1 | 0 | 110.55% |
© 2022 Yahoo. All rights reserved.
