Australia markets closed

Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.16-0.26 (-2.50%)
At close: 04:00PM EST
10.17 +0.01 (+0.10%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE240119C000025002022-04-17 11:04PM EST2.5011.400.000.000.00--00.00%
CMRE240119C000030002021-12-02 12:28PM EST3.0011.407.0011.900.00-12306.84%
CMRE240119C000045002023-02-06 10:21AM EST4.505.720.000.000.00-2400.00%
CMRE240119C000050002023-01-26 1:00PM EST5.004.800.000.000.00-700.00%
CMRE240119C000075002023-02-03 1:08PM EST7.503.600.000.000.00-200.00%
CMRE240119C000080002022-03-18 1:42PM EST8.008.645.5010.400.00-152238.67%
CMRE240119C000095002023-01-27 10:28AM EST9.501.900.000.000.00-900.00%
CMRE240119C000100002023-02-08 3:29PM EST10.001.650.000.000.00-200.00%
CMRE240119C000125002023-02-08 2:28PM EST12.500.850.000.000.00-20906.25%
CMRE240119C000130002022-04-01 8:34AM EST13.005.953.905.500.00-25,838145.90%
CMRE240119C000145002023-02-08 12:55PM EST14.500.350.000.000.00-12012.50%
CMRE240119C000150002023-02-01 3:53PM EST15.000.520.000.000.00-20012.50%
CMRE240119C000165002023-01-24 12:06PM EST16.500.200.000.000.00-5012.50%
CMRE240119C000170002022-04-12 2:59PM EST17.002.502.503.200.00-1636114.70%
CMRE240119C000195002023-02-03 11:54AM EST19.500.200.000.000.00-15012.50%
CMRE240119C000200002022-04-12 2:58PM EST20.001.700.802.450.00-413793.75%
CMRE240119C000215002023-02-03 9:46AM EST21.500.090.000.000.00-1012.50%
CMRE240119C000220002022-04-04 1:41PM EST22.001.650.952.250.00-20021098.78%
CMRE240119C000245002022-12-05 12:28PM EST24.500.050.000.650.00-22963.48%
CMRE240119C000250002022-03-29 1:56PM EST25.001.820.301.350.00-202883.45%
CMRE240119C000265002022-04-21 1:08PM EST26.500.700.201.300.00-1383.98%
CMRE240119C000270002022-03-21 2:57PM EST27.001.700.251.150.00--383.20%
CMRE240119C000295002022-11-22 1:40PM EST29.500.050.002.900.00-1653110.89%
CMRE240119C000300002022-04-13 2:44PM EST30.000.500.100.900.00-1880.81%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE240119P000025002022-08-29 8:30AM EST2.500.160.000.000.00--125.00%
CMRE240119P000045002022-06-15 9:01AM EST4.500.150.200.650.00-3383.01%
CMRE240119P000050002023-01-12 9:38AM EST5.000.300.000.000.00-5025.00%
CMRE240119P000075002023-02-02 11:16AM EST7.500.550.000.000.00-8106.25%
CMRE240119P000080002021-12-13 12:41PM EST8.001.830.000.000.00-506.25%
CMRE240119P000095002023-02-06 3:58PM EST9.501.240.000.000.00-1001.56%
CMRE240119P000100002023-02-08 9:44AM EST10.001.450.000.000.00-500.78%
CMRE240119P000125002023-02-08 11:17AM EST12.503.000.000.000.00-400.00%
CMRE240119P000130002022-02-15 3:23PM EST13.003.001.752.450.00-451450.00%
CMRE240119P000145002023-01-06 2:15PM EST14.505.504.304.800.00-14440.14%
CMRE240119P000150002022-03-25 1:20PM EST15.002.751.303.700.00-10100.00%
CMRE240119P000165002022-03-24 11:07AM EST16.503.922.454.600.00--20.00%
CMRE240119P000170002022-03-24 11:07AM EST17.003.921.504.800.00-120.00%
CMRE240119P000195002023-01-06 1:59PM EST19.5010.208.809.700.00-1153.61%