CMRE - Costamare Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE230616C00004000 | 2023-04-03 11:27AM EDT | 4.00 | 5.05 | 4.40 | 4.70 | 0.00 | - | - | 0 | 377.34% |
| CMRE230616C00005000 | 2023-04-19 9:36AM EDT | 5.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMRE230616C00006000 | 2023-05-15 10:15AM EDT | 6.00 | 2.25 | 1.80 | 2.20 | 0.00 | - | 1 | 1 | 135.16% |
| CMRE230616C00007000 | 2023-05-15 10:09AM EDT | 7.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | 5 | 20 | 62.50% |
| CMRE230616C00008000 | 2023-05-26 3:42PM EDT | 8.00 | 0.35 | 0.25 | 0.35 | -0.45 | -56.25% | 224 | 399 | 48.05% |
| CMRE230616C00009000 | 2023-05-26 3:03PM EDT | 9.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 40 | 8,502 | 50.00% |
| CMRE230616C00010000 | 2023-05-23 1:41PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4,955 | 59.38% |
| CMRE230616C00011000 | 2023-05-25 9:30AM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 2,354 | 78.13% |
| CMRE230616C00012000 | 2023-05-18 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 608 | 95.31% |
| CMRE230616C00013000 | 2023-05-01 1:48PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 888 | 123.44% |
| CMRE230616C00014000 | 2023-01-23 3:47PM EDT | 14.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 996 | 225.39% |
| CMRE230616C00015000 | 2023-01-23 11:19AM EDT | 15.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 11 | 433 | 189.06% |
| CMRE230616C00016000 | 2022-12-30 1:10PM EDT | 16.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 175.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE230616P00007000 | 2023-05-24 2:30PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 146 | 50.00% |
| CMRE230616P00008000 | 2023-05-26 3:45PM EDT | 8.00 | 0.24 | 0.20 | 0.30 | +0.04 | +20.00% | 233 | 1,118 | 41.21% |
| CMRE230616P00009000 | 2023-05-26 3:20PM EDT | 9.00 | 1.05 | 0.95 | 1.10 | +0.19 | +22.09% | 15 | 1,118 | 55.08% |
| CMRE230616P00010000 | 2023-05-26 11:10AM EDT | 10.00 | 1.88 | 1.90 | 2.15 | +0.53 | +39.26% | 20 | 131 | 59.38% |
| CMRE230616P00011000 | 2023-05-09 1:05PM EDT | 11.00 | 2.54 | 2.85 | 3.20 | 0.00 | - | 1 | 2 | 78.13% |
| CMRE230616P00012000 | 2022-12-01 11:30AM EDT | 12.00 | 2.80 | 2.95 | 3.20 | 0.00 | - | - | 10 | 0.00% |
| CMRE230616P00016000 | 2023-01-26 2:57PM EDT | 16.00 | 6.21 | 5.40 | 5.80 | 0.00 | - | - | 0 | 0.00% |
| CMRE230616P00017000 | 2023-04-25 2:53PM EDT | 17.00 | 8.00 | 8.10 | 9.00 | 0.00 | - | 1 | 0 | 50.00% |
© 2023 Yahoo. All rights reserved.