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 | 2022-05-06 3:11PM EDT | 7.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMRE230120C00008000 | 2022-03-25 1:55PM EDT | 8.00 | 9.50 | 6.50 | 10.50 | 0.00 | - | 6 | 45 | 165.67% |
| CMRE230120C00009500 | 2022-05-12 10:49AM EDT | 9.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CMRE230120C00010000 | 2022-04-14 11:29AM EDT | 10.00 | 5.90 | 6.00 | 6.20 | +0.17 | +2.97% | 14 | 5,181 | 111.33% |
| CMRE230120C00012500 | 2022-05-10 10:06AM EDT | 12.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMRE230120C00013000 | 2022-04-06 12:50PM EDT | 13.00 | 3.81 | 3.60 | 4.40 | 0.00 | - | 2 | 5,238 | 87.94% |
| CMRE230120C00014500 | 2022-05-13 2:42PM EDT | 14.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CMRE230120C00015000 | 2022-04-14 2:36PM EDT | 15.00 | 2.70 | 2.45 | 3.10 | +0.55 | +25.58% | 44 | 5,290 | 75.44% |
| CMRE230120C00016500 | 2022-05-13 2:00PM EDT | 16.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMRE230120C00017000 | 2022-04-14 3:53PM EDT | 17.00 | 1.85 | 1.65 | 2.00 | +0.19 | +11.45% | 9 | 319 | 66.60% |
| CMRE230120C00019500 | 2022-05-12 3:30PM EDT | 19.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMRE230120C00020000 | 2022-04-05 11:02AM EDT | 20.00 | 1.20 | 0.80 | 1.10 | 0.00 | - | 6 | 335 | 59.52% |
| CMRE230120C00021500 | 2022-04-21 2:50PM EDT | 21.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMRE230120C00022000 | 2022-04-04 3:01PM EDT | 22.00 | 0.90 | 0.50 | 0.75 | 0.00 | - | 1 | 528 | 57.28% |
| CMRE230120C00024500 | 2022-04-29 3:50PM EDT | 24.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMRE230120C00025000 | 2022-03-18 10:30AM EDT | 25.00 | 0.65 | 0.30 | 0.65 | 0.00 | - | 1 | 19 | 60.69% |
| CMRE230120C00026500 | 2022-04-18 12:04AM EDT | 26.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMRE230120C00027000 | 2022-04-04 12:55PM EDT | 27.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 1 | 21 | 58.20% |
| CMRE230120C00029500 | 2022-05-05 2:27PM EDT | 29.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMRE230120C00030000 | 2022-03-28 2:27PM EDT | 30.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 10 | 35 | 58.79% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE230120P00007500 | 2022-04-18 12:04AM EDT | 7.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMRE230120P00008000 | 2022-02-02 10:44AM EDT | 8.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 20 | 42 | 56.93% |
| CMRE230120P00009500 | 2022-05-05 10:19AM EDT | 9.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMRE230120P00010000 | 2022-04-14 3:01PM EDT | 10.00 | 0.50 | 0.35 | 0.55 | +0.10 | +25.00% | 25 | 137 | 46.29% |
| CMRE230120P00012500 | 2022-05-06 9:48AM EDT | 12.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CMRE230120P00013000 | 2022-04-14 3:01PM EDT | 13.00 | 1.22 | 1.00 | 1.45 | +0.27 | +28.42% | 25 | 148 | 38.48% |
| CMRE230120P00014500 | 2022-05-13 2:06PM EDT | 14.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMRE230120P00015000 | 2022-04-13 11:54AM EDT | 15.00 | 2.15 | 1.70 | 2.05 | 0.00 | - | 6 | 374 | 23.98% |
| 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 | 2022-04-18 12:04AM EDT | 19.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| CMRE230120P00024500 | 2022-05-02 3:15PM EDT | 24.50 | 11.12 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
