Costamare Inc. (CMRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE230120C00007500 | 2022-10-03 3:35PM EDT | 7.50 | 2.20 | 2.15 | 2.40 | 0.00 | - | 5 | 278 | 56.84% |
| CMRE230120C00008000 | 2022-03-25 1:55PM EDT | 8.00 | 9.50 | 6.50 | 10.50 | 0.00 | - | 6 | 45 | 592.19% |
| CMRE230120C00009500 | 2022-10-04 2:39PM EDT | 9.50 | 1.01 | 1.00 | 1.10 | +0.06 | +6.32% | 27 | 7,336 | 53.03% |
| CMRE230120C00010000 | 2022-04-14 11:29AM EDT | 10.00 | 5.90 | 6.00 | 6.20 | +0.17 | +2.97% | 14 | 5,181 | 348.63% |
| CMRE230120C00011000 | 2022-10-04 12:59PM EDT | 11.00 | 0.51 | 0.45 | 0.60 | +0.01 | +2.00% | 8 | 3,594 | 51.76% |
| CMRE230120C00012500 | 2022-10-04 2:47PM EDT | 12.50 | 0.21 | 0.20 | 0.25 | -0.04 | -16.00% | 6 | 2,290 | 51.56% |
| CMRE230120C00013000 | 2022-04-06 12:50PM EDT | 13.00 | 3.81 | 3.60 | 4.40 | 0.00 | - | 2 | 5,238 | 250.29% |
| CMRE230120C00014500 | 2022-10-04 10:29AM EDT | 14.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 2,576 | 53.13% |
| CMRE230120C00015000 | 2022-04-14 2:36PM EDT | 15.00 | 2.70 | 2.45 | 3.10 | +0.55 | +25.58% | 44 | 5,290 | 205.27% |
| CMRE230120C00016500 | 2022-10-03 2:29PM EDT | 16.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 36 | 706 | 67.38% |
| CMRE230120C00017000 | 2022-04-14 3:53PM EDT | 17.00 | 1.85 | 1.65 | 2.00 | +0.19 | +11.45% | 9 | 319 | 173.54% |
| CMRE230120C00018000 | 2022-07-25 11:29AM EDT | 18.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 14 | 74.80% |
| CMRE230120C00019500 | 2022-07-19 10:03AM EDT | 19.50 | 0.11 | 0.00 | 0.55 | 0.00 | - | 20 | 298 | 97.46% |
| CMRE230120C00020000 | 2022-04-05 11:02AM EDT | 20.00 | 1.20 | 0.80 | 1.10 | 0.00 | - | 6 | 335 | 145.61% |
| CMRE230120C00021500 | 2022-09-09 2:59PM EDT | 21.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 783 | 89.45% |
| CMRE230120C00022000 | 2022-04-04 3:01PM EDT | 22.00 | 0.90 | 0.50 | 0.75 | 0.00 | - | 1 | 528 | 135.16% |
| CMRE230120C00024500 | 2022-09-08 3:33PM EDT | 24.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 99.61% |
| CMRE230120C00025000 | 2022-03-18 10:30AM EDT | 25.00 | 0.65 | 0.30 | 0.65 | 0.00 | - | 1 | 19 | 136.04% |
| CMRE230120C00026500 | 2022-04-18 12:04AM EDT | 26.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMRE230120C00027000 | 2022-04-04 12:55PM EDT | 27.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 1 | 21 | 127.54% |
| CMRE230120C00029500 | 2022-05-05 2:27PM EDT | 29.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 10 | 30 | 108.98% |
| CMRE230120C00030000 | 2022-03-28 2:27PM EDT | 30.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 10 | 35 | 125.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE230120P00007500 | 2022-09-30 10:06AM EDT | 7.50 | 0.45 | 0.25 | 0.60 | 0.00 | - | 1 | 80 | 62.60% |
| CMRE230120P00008000 | 2022-02-02 10:44AM EDT | 8.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 20 | 42 | 65.82% |
| CMRE230120P00009500 | 2022-10-03 11:48AM EDT | 9.50 | 1.25 | 1.05 | 1.35 | 0.00 | - | 8 | 709 | 56.93% |
| CMRE230120P00010000 | 2022-04-14 3:01PM EDT | 10.00 | 0.50 | 0.35 | 0.55 | +0.10 | +25.00% | 25 | 137 | 0.00% |
| CMRE230120P00011000 | 2022-09-16 3:47PM EDT | 11.00 | 1.73 | 2.00 | 2.30 | 0.00 | - | 87 | 380 | 54.69% |
| CMRE230120P00012500 | 2022-09-09 3:53PM EDT | 12.50 | 2.28 | 3.20 | 3.60 | 0.00 | - | 65 | 415 | 57.03% |
| CMRE230120P00013000 | 2022-04-14 3:01PM EDT | 13.00 | 1.22 | 1.00 | 1.45 | +0.27 | +28.42% | 25 | 148 | 0.00% |
| CMRE230120P00014500 | 2022-09-28 3:36PM EDT | 14.50 | 5.40 | 5.00 | 6.60 | 0.00 | - | 5 | 791 | 98.34% |
| CMRE230120P00015000 | 2022-04-13 11:54AM EDT | 15.00 | 2.15 | 1.70 | 2.05 | 0.00 | - | 6 | 374 | 0.00% |
| CMRE230120P00016500 | 2022-04-18 12:04AM EDT | 16.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMRE230120P00017000 | 2022-03-23 1:40PM EDT | 17.00 | 2.70 | 2.50 | 3.30 | 0.00 | - | - | 18 | 0.00% |
| CMRE230120P00019500 | 2022-09-23 2:25PM EDT | 19.50 | 10.40 | 8.70 | 10.50 | 0.00 | - | 1 | 2 | 110.16% |
| CMRE230120P00020000 | 2022-04-06 11:31AM EDT | 20.00 | 5.27 | 4.50 | 5.50 | 0.00 | - | 1 | 1 | 0.00% |
| CMRE230120P00021500 | 2022-05-02 3:15PM EDT | 21.50 | 8.35 | 7.20 | 7.60 | 0.00 | - | 114 | 114 | 0.00% |
| CMRE230120P00024500 | 2022-05-02 3:15PM EDT | 24.50 | 11.12 | 9.90 | 10.70 | 0.00 | - | 114 | 114 | 0.00% |
© 2022 Yahoo. All rights reserved.
