CMRE - Costamare Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE230616C000040002023-04-03 11:27AM EDT4.005.054.404.700.00--0377.34%
CMRE230616C000050002023-04-19 9:36AM EDT5.005.000.000.000.00-700.00%
CMRE230616C000060002023-05-15 10:15AM EDT6.002.251.802.200.00-11135.16%
CMRE230616C000070002023-05-15 10:09AM EDT7.001.251.001.200.00-52062.50%
CMRE230616C000080002023-05-26 3:42PM EDT8.000.350.250.35-0.45-56.25%22439948.05%
CMRE230616C000090002023-05-26 3:03PM EDT9.000.060.050.10-0.04-40.00%408,50250.00%
CMRE230616C000100002023-05-23 1:41PM EDT10.000.010.000.050.00-14,95559.38%
CMRE230616C000110002023-05-25 9:30AM EDT11.000.030.000.050.00-222,35478.13%
CMRE230616C000120002023-05-18 9:30AM EDT12.000.050.000.050.00-160895.31%
CMRE230616C000130002023-05-01 1:48PM EDT13.000.050.000.100.00-5888123.44%
CMRE230616C000140002023-01-23 3:47PM EDT14.000.150.000.750.00-2996225.39%
CMRE230616C000150002023-01-23 11:19AM EDT15.000.100.000.300.00-11433189.06%
CMRE230616C000160002022-12-30 1:10PM EDT16.000.090.000.150.00-1010175.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE230616P000070002023-05-24 2:30PM EDT7.000.050.000.100.00-1514650.00%
CMRE230616P000080002023-05-26 3:45PM EDT8.000.240.200.30+0.04+20.00%2331,11841.21%
CMRE230616P000090002023-05-26 3:20PM EDT9.001.050.951.10+0.19+22.09%151,11855.08%
CMRE230616P000100002023-05-26 11:10AM EDT10.001.881.902.15+0.53+39.26%2013159.38%
CMRE230616P000110002023-05-09 1:05PM EDT11.002.542.853.200.00-1278.13%
CMRE230616P000120002022-12-01 11:30AM EDT12.002.802.953.200.00--100.00%
CMRE230616P000160002023-01-26 2:57PM EDT16.006.215.405.800.00--00.00%
CMRE230616P000170002023-04-25 2:53PM EDT17.008.008.109.000.00-1050.00%