CMRE - Costamare Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE230915C00005000 | 2023-04-25 9:30AM EDT | 5.00 | 4.40 | 3.30 | 3.50 | 0.00 | - | 292 | 592 | 103.32% |
| CMRE230915C00006000 | 2023-05-03 12:19PM EDT | 6.00 | 2.60 | 1.55 | 2.35 | 0.00 | - | 10 | 10 | 70.31% |
| CMRE230915C00007000 | 2023-05-15 2:36PM EDT | 7.00 | 1.80 | 1.20 | 1.50 | 0.00 | - | 8 | 16 | 55.96% |
| CMRE230915C00008000 | 2023-05-23 9:30AM EDT | 8.00 | 0.91 | 0.60 | 0.80 | 0.00 | - | 7 | 30 | 45.80% |
| CMRE230915C00009000 | 2023-05-25 10:07AM EDT | 9.00 | 0.37 | 0.20 | 0.35 | 0.00 | - | 5 | 1,714 | 40.23% |
| CMRE230915C00010000 | 2023-05-26 1:28PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 5 | 920 | 39.26% |
| CMRE230915C00011000 | 2023-05-25 11:40AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 384 | 44.14% |
| CMRE230915C00012000 | 2023-05-16 12:47PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 778 | 44.92% |
| CMRE230915C00013000 | 2023-04-24 9:31AM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 212 | 25.00% |
| CMRE230915C00014000 | 2023-03-02 3:23PM EDT | 14.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 10 | 38 | 91.70% |
| CMRE230915C00015000 | 2023-02-15 11:17AM EDT | 15.00 | 0.11 | 0.00 | 1.60 | 0.00 | - | 8 | 19 | 131.15% |
| CMRE230915C00016000 | 2023-01-20 11:35AM EDT | 16.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 106.84% |
| CMRE230915C00018000 | 2023-04-24 9:31AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE230915P00006000 | 2023-05-02 10:19AM EDT | 6.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 10 | 56.06% |
| CMRE230915P00007000 | 2023-05-04 11:42AM EDT | 7.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 1 | 56 | 52.54% |
| CMRE230915P00008000 | 2023-05-26 2:05PM EDT | 8.00 | 0.65 | 0.55 | 0.70 | +0.10 | +18.18% | 1 | 236 | 40.04% |
| CMRE230915P00009000 | 2023-05-22 10:49AM EDT | 9.00 | 1.03 | 1.10 | 1.75 | 0.00 | - | 50 | 431 | 63.97% |
| CMRE230915P00010000 | 2023-05-18 1:12PM EDT | 10.00 | 1.60 | 1.35 | 2.35 | 0.00 | - | 10 | 291 | 54.49% |
| CMRE230915P00011000 | 2023-02-27 3:51PM EDT | 11.00 | 1.25 | 1.55 | 2.50 | 0.00 | - | 200 | 263 | 0.00% |
| CMRE230915P00012000 | 2023-03-15 9:59AM EDT | 12.00 | 2.80 | 1.95 | 2.40 | 0.00 | - | 5 | 65 | 0.00% |
© 2023 Yahoo. All rights reserved.