Costamare Inc. (CMRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE231215C00005000 | 2023-04-24 10:46AM EDT | 5.00 | 4.40 | 3.30 | 3.80 | 0.00 | - | - | 86 | 0.00% |
| CMRE231215C00008000 | 2023-09-15 3:46PM EDT | 8.00 | 1.70 | 1.45 | 1.85 | 0.00 | - | 19 | 32 | 62.50% |
| CMRE231215C00009000 | 2023-09-21 1:25PM EDT | 9.00 | 0.66 | 0.70 | 0.80 | 0.00 | - | 3 | 490 | 34.18% |
| CMRE231215C00010000 | 2023-09-26 2:49PM EDT | 10.00 | 0.25 | 0.25 | 0.30 | -0.01 | -3.85% | 146 | 656 | 30.57% |
| CMRE231215C00011000 | 2023-09-21 11:40AM EDT | 11.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 334 | 35.16% |
| CMRE231215C00012000 | 2023-09-20 12:17PM EDT | 12.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 56 | 242 | 46.29% |
| CMRE231215C00013000 | 2023-09-12 3:46PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 0 | 50.20% |
| CMRE231215C00014000 | 2023-08-03 12:00PM EDT | 14.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 222 | 88.67% |
| CMRE231215C00015000 | 2023-07-28 11:17AM EDT | 15.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 61.33% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE231215P00006000 | 2023-05-04 12:06PM EDT | 6.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | - | 5 | 88.67% |
| CMRE231215P00007000 | 2023-07-14 3:21PM EDT | 7.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 50.39% |
| CMRE231215P00008000 | 2023-08-24 3:55PM EDT | 8.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 5 | 538 | 41.60% |
| CMRE231215P00009000 | 2023-09-20 2:15PM EDT | 9.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 2,265 | 33.01% |
| CMRE231215P00010000 | 2023-09-25 2:41PM EDT | 10.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 5 | 481 | 32.42% |
| CMRE231215P00011000 | 2023-08-28 12:14PM EDT | 11.00 | 1.23 | 1.65 | 1.80 | 0.00 | - | 1 | 151 | 37.60% |
| CMRE231215P00012000 | 2023-09-14 10:03AM EDT | 12.00 | 1.96 | 2.50 | 2.90 | 0.00 | - | - | 5 | 57.42% |
| CMRE231215P00013000 | 2023-08-10 9:30AM EDT | 13.00 | 1.82 | 3.20 | 3.40 | 0.00 | - | 10 | 10 | 0.00% |
| CMRE231215P00014000 | 2023-08-10 9:30AM EDT | 14.00 | 2.52 | 4.20 | 4.40 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
