Australia markets closed

Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.47+0.57 (+4.42%)
At close: 04:00PM EDT
13.50 +0.03 (+0.22%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE230120C000075002022-05-06 3:11PM EDT7.506.300.000.000.00-200.00%
CMRE230120C000080002022-03-25 1:55PM EDT8.009.506.5010.500.00-645165.67%
CMRE230120C000095002022-05-12 10:49AM EDT9.504.100.000.000.00-1100.00%
CMRE230120C000100002022-04-14 11:29AM EDT10.005.906.006.20+0.17+2.97%145,181111.33%
CMRE230120C000125002022-05-10 10:06AM EDT12.502.700.000.000.00-400.00%
CMRE230120C000130002022-04-06 12:50PM EDT13.003.813.604.400.00-25,23887.94%
CMRE230120C000145002022-05-13 2:42PM EDT14.501.850.000.000.00-603.13%
CMRE230120C000150002022-04-14 2:36PM EDT15.002.702.453.10+0.55+25.58%445,29075.44%
CMRE230120C000165002022-05-13 2:00PM EDT16.501.200.000.000.00-506.25%
CMRE230120C000170002022-04-14 3:53PM EDT17.001.851.652.00+0.19+11.45%931966.60%
CMRE230120C000195002022-05-12 3:30PM EDT19.500.600.000.000.00-4012.50%
CMRE230120C000200002022-04-05 11:02AM EDT20.001.200.801.100.00-633559.52%
CMRE230120C000215002022-04-21 2:50PM EDT21.500.700.000.000.00-1012.50%
CMRE230120C000220002022-04-04 3:01PM EDT22.000.900.500.750.00-152857.28%
CMRE230120C000245002022-04-29 3:50PM EDT24.500.200.000.000.00-1012.50%
CMRE230120C000250002022-03-18 10:30AM EDT25.000.650.300.650.00-11960.69%
CMRE230120C000265002022-04-18 12:04AM EDT26.500.400.000.000.00--025.00%
CMRE230120C000270002022-04-04 12:55PM EDT27.000.400.100.500.00-12158.20%
CMRE230120C000295002022-05-05 2:27PM EDT29.500.090.000.000.00-10025.00%
CMRE230120C000300002022-03-28 2:27PM EDT30.000.450.050.350.00-103558.79%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE230120P000075002022-04-18 12:04AM EDT7.500.350.000.000.00--012.50%
CMRE230120P000080002022-02-02 10:44AM EDT8.000.350.000.650.00-204256.93%
CMRE230120P000095002022-05-05 10:19AM EDT9.500.600.000.000.00-3012.50%
CMRE230120P000100002022-04-14 3:01PM EDT10.000.500.350.55+0.10+25.00%2513746.29%
CMRE230120P000125002022-05-06 9:48AM EDT12.501.980.000.000.00-1003.13%
CMRE230120P000130002022-04-14 3:01PM EDT13.001.221.001.45+0.27+28.42%2514838.48%
CMRE230120P000145002022-05-13 2:06PM EDT14.502.950.000.000.00-1000.00%
CMRE230120P000150002022-04-13 11:54AM EDT15.002.151.702.050.00-637423.98%
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%
CMRE230120P000195002022-04-18 12:04AM EDT19.505.270.000.000.00--00.00%
CMRE230120P000200002022-04-06 11:31AM EDT20.005.274.505.500.00-110.00%
CMRE230120P000215002022-05-02 3:15PM EDT21.508.350.000.000.00-11400.00%
CMRE230120P000245002022-05-02 3:15PM EDT24.5011.120.000.000.00-11400.00%