Costamare Inc. (CMRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE221216C00005000 | 2022-06-16 9:56AM EDT | 5.00 | 7.00 | 4.20 | 7.50 | 0.00 | - | - | 7 | 155.27% |
| CMRE221216C00006500 | 2022-07-22 2:05PM EDT | 6.50 | 4.94 | 5.30 | 5.70 | 0.00 | - | 5 | 6 | 69.34% |
| CMRE221216C00008500 | 2022-08-09 11:12AM EDT | 8.50 | 3.46 | 3.50 | 3.90 | 0.00 | - | 50 | 52 | 59.08% |
| CMRE221216C00009500 | 2022-08-05 10:43AM EDT | 9.50 | 2.63 | 2.75 | 3.10 | 0.00 | - | 60 | 778 | 57.03% |
| CMRE221216C00010500 | 2022-08-09 10:07AM EDT | 10.50 | 1.97 | 2.00 | 2.35 | 0.00 | - | 2 | 103 | 52.25% |
| CMRE221216C00011500 | 2022-08-02 9:54AM EDT | 11.50 | 1.73 | 1.45 | 1.65 | +0.30 | +20.98% | 40 | 121 | 52.78% |
| CMRE221216C00012500 | 2022-08-11 3:59PM EDT | 12.50 | 1.15 | 0.95 | 1.20 | +0.05 | +4.55% | 31 | 377 | 51.95% |
| CMRE221216C00013500 | 2022-08-11 11:05AM EDT | 13.50 | 0.70 | 0.60 | 0.95 | 0.00 | - | 6 | 1,413 | 54.88% |
| CMRE221216C00014500 | 2022-08-11 3:53PM EDT | 14.50 | 0.50 | 0.40 | 0.60 | +0.06 | +13.64% | 27 | 901 | 50.98% |
| CMRE221216C00015500 | 2022-08-03 12:40PM EDT | 15.50 | 0.35 | 0.15 | 0.55 | 0.00 | - | 4 | 354 | 56.74% |
| CMRE221216C00016500 | 2022-07-29 9:49AM EDT | 16.50 | 0.30 | 0.10 | 0.30 | 0.00 | - | 4 | 242 | 51.37% |
| CMRE221216C00017500 | 2022-07-14 9:44AM EDT | 17.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 11 | 111 | 57.03% |
| CMRE221216C00018500 | 2022-08-03 9:38AM EDT | 18.50 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 57 | 51.95% |
| CMRE221216C00019500 | 2022-07-19 2:19PM EDT | 19.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 54.10% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE221216P00007500 | 2022-07-27 2:11PM EDT | 7.50 | 0.27 | 0.10 | 0.35 | 0.00 | - | - | 12 | 67.38% |
| CMRE221216P00008500 | 2022-07-25 11:32AM EDT | 8.50 | 0.42 | 0.20 | 0.50 | 0.00 | - | 30 | 30 | 61.72% |
| CMRE221216P00009500 | 2022-07-22 2:35PM EDT | 9.50 | 0.80 | 0.40 | 0.50 | 0.00 | - | 25 | 85 | 52.64% |
| CMRE221216P00010500 | 2022-08-11 11:01AM EDT | 10.50 | 0.70 | 0.65 | 0.85 | -0.20 | -22.22% | 100 | 516 | 50.78% |
| CMRE221216P00011500 | 2022-08-11 2:42PM EDT | 11.50 | 1.10 | 1.00 | 1.25 | -0.20 | -15.38% | 200 | 525 | 52.44% |
| CMRE221216P00012500 | 2022-08-11 3:42PM EDT | 12.50 | 1.65 | 1.60 | 1.85 | -0.05 | -2.94% | 100 | 176 | 53.42% |
| CMRE221216P00013500 | 2022-08-01 1:21PM EDT | 13.50 | 2.59 | 2.20 | 2.55 | 0.00 | - | 40 | 1,472 | 54.49% |
| CMRE221216P00014500 | 2022-06-28 2:04PM EDT | 14.50 | 3.02 | 3.10 | 3.40 | 0.00 | - | 10 | 263 | 52.64% |
| CMRE221216P00015500 | 2022-05-13 3:50PM EDT | 15.50 | 3.40 | 3.40 | 3.70 | 0.00 | - | 102 | 212 | 31.84% |
| CMRE221216P00016500 | 2022-05-17 12:09PM EDT | 16.50 | 3.70 | 4.80 | 5.10 | 0.00 | - | - | 3 | 53.52% |
| CMRE221216P00017500 | 2022-04-21 10:27AM EDT | 17.50 | 2.90 | 4.40 | 4.80 | 0.00 | - | - | 6 | 0.00% |
| CMRE221216P00020500 | 2022-04-21 12:13PM EDT | 20.50 | 5.30 | 7.00 | 7.30 | 0.00 | - | - | 95 | 0.00% |
© 2022 Yahoo. All rights reserved.
