Australia markets close in 3 hours 22 minutes

Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.89+0.08 (+0.68%)
At close: 04:00PM EDT
12.12 +0.23 (+1.93%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE221216C000050002022-06-16 9:56AM EDT5.007.004.207.500.00--7155.27%
CMRE221216C000065002022-07-22 2:05PM EDT6.504.945.305.700.00-5669.34%
CMRE221216C000085002022-08-09 11:12AM EDT8.503.463.503.900.00-505259.08%
CMRE221216C000095002022-08-05 10:43AM EDT9.502.632.753.100.00-6077857.03%
CMRE221216C000105002022-08-09 10:07AM EDT10.501.972.002.350.00-210352.25%
CMRE221216C000115002022-08-02 9:54AM EDT11.501.731.451.65+0.30+20.98%4012152.78%
CMRE221216C000125002022-08-11 3:59PM EDT12.501.150.951.20+0.05+4.55%3137751.95%
CMRE221216C000135002022-08-11 11:05AM EDT13.500.700.600.950.00-61,41354.88%
CMRE221216C000145002022-08-11 3:53PM EDT14.500.500.400.60+0.06+13.64%2790150.98%
CMRE221216C000155002022-08-03 12:40PM EDT15.500.350.150.550.00-435456.74%
CMRE221216C000165002022-07-29 9:49AM EDT16.500.300.100.300.00-424251.37%
CMRE221216C000175002022-07-14 9:44AM EDT17.500.150.000.300.00-1111157.03%
CMRE221216C000185002022-08-03 9:38AM EDT18.500.090.000.300.00-15751.95%
CMRE221216C000195002022-07-19 2:19PM EDT19.500.100.000.250.00-1554.10%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE221216P000075002022-07-27 2:11PM EDT7.500.270.100.350.00--1267.38%
CMRE221216P000085002022-07-25 11:32AM EDT8.500.420.200.500.00-303061.72%
CMRE221216P000095002022-07-22 2:35PM EDT9.500.800.400.500.00-258552.64%
CMRE221216P000105002022-08-11 11:01AM EDT10.500.700.650.85-0.20-22.22%10051650.78%
CMRE221216P000115002022-08-11 2:42PM EDT11.501.101.001.25-0.20-15.38%20052552.44%
CMRE221216P000125002022-08-11 3:42PM EDT12.501.651.601.85-0.05-2.94%10017653.42%
CMRE221216P000135002022-08-01 1:21PM EDT13.502.592.202.550.00-401,47254.49%
CMRE221216P000145002022-06-28 2:04PM EDT14.503.023.103.400.00-1026352.64%
CMRE221216P000155002022-05-13 3:50PM EDT15.503.403.403.700.00-10221231.84%
CMRE221216P000165002022-05-17 12:09PM EDT16.503.704.805.100.00--353.52%
CMRE221216P000175002022-04-21 10:27AM EDT17.502.904.404.800.00--60.00%
CMRE221216P000205002022-04-21 12:13PM EDT20.505.307.007.300.00--950.00%