Australia markets closed

Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.48+0.05 (+0.53%)
At close: 04:00PM EST
9.49 +0.01 (+0.11%)
After hours: 04:23PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE221216C000050002022-06-16 8:56AM EST5.007.004.207.500.00--7601.56%
CMRE221216C000065002022-08-29 11:10AM EST6.505.202.602.900.00-160.00%
CMRE221216C000075002022-10-20 12:08PM EST7.502.102.102.400.00--10144.14%
CMRE221216C000085002022-12-02 11:08AM EST8.500.880.951.10-0.47-34.81%5016364.06%
CMRE221216C000095002022-12-02 3:50PM EST9.500.270.250.30+0.05+22.73%51,06641.80%
CMRE221216C000100002022-11-30 11:17AM EST10.000.100.000.150.00-3032146.09%
CMRE221216C000105002022-12-02 3:49PM EST10.500.050.000.050.00-132,87744.14%
CMRE221216C000115002022-11-28 9:35AM EST11.500.050.000.050.00-763859.38%
CMRE221216C000125002022-11-29 9:50AM EST12.500.030.000.650.00-1813155.47%
CMRE221216C000135002022-10-28 8:30AM EST13.500.100.000.100.00-60109.38%
CMRE221216C000145002022-11-29 9:46AM EST14.500.030.000.100.00-60855125.78%
CMRE221216C000155002022-10-26 10:33AM EST15.500.050.000.100.00-30140.63%
CMRE221216C000165002022-08-29 8:59AM EST16.500.080.000.000.00-324150.00%
CMRE221216C000175002022-11-17 9:30AM EST17.500.050.000.100.00-3108167.19%
CMRE221216C000185002022-11-16 11:39AM EST18.500.050.000.750.00-263278.52%
CMRE221216C000195002022-07-19 1:19PM EST19.500.100.000.250.00-15225.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE221216P000075002022-11-21 10:21AM EST7.500.050.000.100.00-54284.38%
CMRE221216P000085002022-12-01 12:12PM EST8.500.050.000.100.00-2133259.77%
CMRE221216P000095002022-12-02 3:47PM EST9.500.290.250.30-0.04-12.12%701,08239.06%
CMRE221216P000100002022-12-02 9:48AM EST10.000.750.550.65+0.15+25.00%73842.97%
CMRE221216P000105002022-12-02 9:41AM EST10.501.191.001.10+0.10+9.17%172051.17%
CMRE221216P000115002022-11-29 12:27PM EST11.501.951.952.100.00-511878.52%
CMRE221216P000125002022-12-01 1:44PM EST12.503.132.953.100.00-512462.50%
CMRE221216P000135002022-09-23 11:16AM EST13.504.503.904.200.00-1044799.22%
CMRE221216P000145002022-10-14 9:08AM EST14.505.174.304.600.00-23820.00%
CMRE221216P000155002022-08-25 9:51AM EST15.504.116.006.400.00-4228186.33%
CMRE221216P000165002022-05-17 11:09AM EST16.503.704.805.100.00--30.00%
CMRE221216P000175002022-04-21 9:27AM EST17.502.904.404.800.00--60.00%
CMRE221216P000205002022-04-21 11:13AM EST20.505.307.007.300.00--950.00%