Australia markets close in 4 hours 53 minutes

Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.43+0.23 (+2.50%)
At close: 04:00PM EDT
9.45 +0.02 (+0.21%)
After hours: 06:32PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE230120C000075002022-10-03 3:35PM EDT7.502.202.152.400.00-527856.84%
CMRE230120C000080002022-03-25 1:55PM EDT8.009.506.5010.500.00-645592.19%
CMRE230120C000095002022-10-04 2:39PM EDT9.501.011.001.10+0.06+6.32%277,33653.03%
CMRE230120C000100002022-04-14 11:29AM EDT10.005.906.006.20+0.17+2.97%145,181348.63%
CMRE230120C000110002022-10-04 12:59PM EDT11.000.510.450.60+0.01+2.00%83,59451.76%
CMRE230120C000125002022-10-04 2:47PM EDT12.500.210.200.25-0.04-16.00%62,29051.56%
CMRE230120C000130002022-04-06 12:50PM EDT13.003.813.604.400.00-25,238250.29%
CMRE230120C000145002022-10-04 10:29AM EDT14.500.100.050.100.00-62,57653.13%
CMRE230120C000150002022-04-14 2:36PM EDT15.002.702.453.10+0.55+25.58%445,290205.27%
CMRE230120C000165002022-10-03 2:29PM EDT16.500.100.000.250.00-3670667.38%
CMRE230120C000170002022-04-14 3:53PM EDT17.001.851.652.00+0.19+11.45%9319173.54%
CMRE230120C000180002022-07-25 11:29AM EDT18.000.200.000.250.00-21474.80%
CMRE230120C000195002022-07-19 10:03AM EDT19.500.110.000.550.00-2029897.46%
CMRE230120C000200002022-04-05 11:02AM EDT20.001.200.801.100.00-6335145.61%
CMRE230120C000215002022-09-09 2:59PM EDT21.500.120.000.250.00-178389.45%
CMRE230120C000220002022-04-04 3:01PM EDT22.000.900.500.750.00-1528135.16%
CMRE230120C000245002022-09-08 3:33PM EDT24.500.050.000.250.00-11899.61%
CMRE230120C000250002022-03-18 10:30AM EDT25.000.650.300.650.00-119136.04%
CMRE230120C000265002022-04-18 12:04AM EDT26.500.400.000.000.00--050.00%
CMRE230120C000270002022-04-04 12:55PM EDT27.000.400.100.500.00-121127.54%
CMRE230120C000295002022-05-05 2:27PM EDT29.500.090.000.200.00-1030108.98%
CMRE230120C000300002022-03-28 2:27PM EDT30.000.450.050.350.00-1035125.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE230120P000075002022-09-30 10:06AM EDT7.500.450.250.600.00-18062.60%
CMRE230120P000080002022-02-02 10:44AM EDT8.000.350.000.650.00-204265.82%
CMRE230120P000095002022-10-03 11:48AM EDT9.501.251.051.350.00-870956.93%
CMRE230120P000100002022-04-14 3:01PM EDT10.000.500.350.55+0.10+25.00%251370.00%
CMRE230120P000110002022-09-16 3:47PM EDT11.001.732.002.300.00-8738054.69%
CMRE230120P000125002022-09-09 3:53PM EDT12.502.283.203.600.00-6541557.03%
CMRE230120P000130002022-04-14 3:01PM EDT13.001.221.001.45+0.27+28.42%251480.00%
CMRE230120P000145002022-09-28 3:36PM EDT14.505.405.006.600.00-579198.34%
CMRE230120P000150002022-04-13 11:54AM EDT15.002.151.702.050.00-63740.00%
CMRE230120P000165002022-04-18 12:04AM EDT16.502.700.000.000.00--00.00%
CMRE230120P000170002022-03-23 1:40PM EDT17.002.702.503.300.00--180.00%
CMRE230120P000195002022-09-23 2:25PM EDT19.5010.408.7010.500.00-12110.16%
CMRE230120P000200002022-04-06 11:31AM EDT20.005.274.505.500.00-110.00%
CMRE230120P000215002022-05-02 3:15PM EDT21.508.357.207.600.00-1141140.00%
CMRE230120P000245002022-05-02 3:15PM EDT24.5011.129.9010.700.00-1141140.00%